J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 26.46 26.46 25.40 26.10 1,552,813 -0.33(-1.26%)
Jun 27, 2003 26.88 26.88 26.35 26.44 491,013 -0.43(-1.58%)
Jun 26, 2003 27.17 27.17 26.67 26.86 505,837 -0.30(-1.11%)
Jun 25, 2003 26.99 27.26 26.97 27.16 297,695 +0.20(+0.75%)
Jun 24, 2003 26.57 27.12 26.50 26.96 472,828 +0.45(+1.68%)
Jun 23, 2003 27.09 27.18 26.48 26.51 358,517 -0.58(-2.13%)
Jun 20, 2003 27.12 27.15 26.99 27.09 324,438 +0.11(+0.41%)
Jun 19, 2003 26.99 27.27 26.72 26.98 372,424 -0.18(-0.65%)
Jun 18, 2003 27.36 27.40 26.99 27.16 506,448 -0.20(-0.74%)
Jun 17, 2003 27.16 27.49 26.22 27.36 1,230,361 +1.47(+5.69%)
Jun 16, 2003 25.49 25.89 25.39 25.89 316,339 +0.56(+2.20%)
Jun 13, 2003 25.76 25.81 25.00 25.33 309,920 -0.42(-1.63%)
Jun 12, 2003 25.52 25.79 25.09 25.75 259,489 +0.62(+2.47%)
Jun 11, 2003 24.87 25.25 24.73 25.13 254,599 +0.20(+0.81%)
Jun 10, 2003 24.94 25.08 24.67 24.92 235,497 +0.04(+0.16%)
Jun 09, 2003 24.98 25.08 24.84 24.89 179,564 -0.09(-0.34%)
Jun 06, 2003 25.42 25.59 24.93 24.97 293,569 -0.28(-1.11%)
Jun 05, 2003 25.20 25.45 24.98 25.25 183,537 +0.06(+0.23%)
Jun 04, 2003 24.99 25.51 24.95 25.19 258,420 +0.14(+0.57%)
Jun 03, 2003 24.92 25.11 24.73 25.05 153,585 +0.13(+0.52%)
Jun 02, 2003 24.80 25.13 24.56 24.92 270,798 +0.28(+1.14%)
May 30, 2003 24.24 24.66 24.15 24.64 330,398 +0.49(+2.03%)
May 29, 2003 24.34 24.52 24.08 24.15 271,410 -0.20(-0.81%)
May 28, 2003 24.19 24.42 24.08 24.34 467,173 +0.15(+0.62%)
May 27, 2003 23.88 24.27 23.75 24.19 346,750 +0.23(+0.96%)
May 23, 2003 23.95 23.98 23.58 23.96 140,595 +0.10(+0.41%)
May 22, 2003 23.78 24.11 23.63 23.86 476,190 +0.09(+0.36%)
May 21, 2003 23.69 23.79 23.43 23.78 284,399 +0.13(+0.55%)
May 20, 2003 23.60 23.83 23.52 23.65 387,706 +0.03(+0.11%)
May 19, 2003 23.39 23.77 23.32 23.62 330,551 +0.10(+0.42%)
May 16, 2003 23.56 23.77 23.52 23.52 389,540 -0.21(-0.88%)
May 15, 2003 23.88 23.95 23.68 23.73 337,734 -0.25(-1.04%)
May 14, 2003 24.02 24.03 23.82 23.98 227,856 -0.01(-0.05%)
May 13, 2003 24.08 24.16 23.88 24.00 338,956 -0.22(-0.89%)
May 12, 2003 24.08 24.32 24.00 24.21 230,148 +0.03(+0.14%)
May 09, 2003 24.21 24.31 23.92 24.18 392,597 +0.06(+0.24%)
May 08, 2003 24.21 24.22 24.04 24.12 150,528 -0.22(-0.91%)
May 07, 2003 24.24 24.50 24.15 24.34 201,265 +0.03(+0.13%)
May 06, 2003 24.34 24.54 24.10 24.31 466,868 -0.13(-0.54%)
May 05, 2003 24.22 24.58 24.13 24.44 297,695 +0.22(+0.89%)
May 02, 2003 23.88 24.28 23.88 24.22 413,380 +0.27(+1.15%)
May 01, 2003 23.85 24.05 23.39 23.95 262,087 +0.21(+0.88%)
Apr 30, 2003 23.92 23.92 23.69 23.74 401,002 -0.18(-0.74%)
Apr 29, 2003 23.85 24.21 23.82 23.92 226,633 +0.07(+0.27%)
Apr 28, 2003 23.79 23.95 23.72 23.85 250,473 +0.19(+0.80%)
Apr 25, 2003 23.83 23.90 23.59 23.66 151,445 -0.16(-0.66%)
Apr 24, 2003 24.05 24.15 23.59 23.82 222,660 -0.23(-0.95%)
Apr 23, 2003 24.10 24.13 23.81 24.05 155,418 -0.05(-0.19%)
Apr 22, 2003 23.77 24.21 23.56 24.09 284,399 +0.32(+1.35%)
Apr 21, 2003 23.66 23.81 23.33 23.77 277,675 +0.18(+0.78%)
Apr 17, 2003 23.49 23.66 23.40 23.59 274,313 +0.23(+0.98%)
Apr 16, 2003 24.02 24.03 23.26 23.36 231,218 -0.33(-1.41%)
Apr 15, 2003 23.75 23.80 23.54 23.69 264,227 -0.01(-0.03%)
Apr 14, 2003 23.46 23.71 23.41 23.70 364,630 +0.34(+1.46%)
Apr 11, 2003 23.62 23.84 23.30 23.36 272,938 -0.12(-0.50%)
Apr 10, 2003 23.49 23.72 23.37 23.48 164,282 -0.01(-0.06%)
Apr 09, 2003 23.75 24.21 23.37 23.49 268,200 -0.16(-0.69%)
Apr 08, 2003 23.79 23.98 23.60 23.66 186,900 -0.07(-0.28%)
Apr 07, 2003 23.56 24.15 23.56 23.72 308,851 +0.26(+1.12%)
Apr 04, 2003 23.36 23.79 23.33 23.46 250,167 +0.16(+0.70%)
Apr 03, 2003 23.33 23.61 23.19 23.30 192,095 -0.17(-0.73%)
Apr 02, 2003 23.43 23.66 23.23 23.47 301,821 +0.29(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.