J.M. Smucker Company (NY: SJM )

126.05 +0.33 (+0.26%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 30.60 31.02 30.49 30.80 262,393 +0.07(+0.21%)
Dec 30, 2004 30.59 30.87 30.24 30.74 271,562 +0.18(+0.58%)
Dec 29, 2004 30.30 30.58 30.13 30.56 205,849 +0.16(+0.54%)
Dec 28, 2004 30.04 30.42 30.02 30.39 439,818 +0.25(+0.82%)
Dec 27, 2004 30.43 30.53 30.07 30.15 543,125 -0.25(-0.82%)
Dec 23, 2004 30.59 30.59 30.33 30.39 253,071 -0.18(-0.58%)
Dec 22, 2004 30.72 30.72 30.39 30.57 376,550 -0.05(-0.17%)
Dec 21, 2004 30.98 31.05 30.54 30.62 429,426 -0.33(-1.06%)
Dec 20, 2004 31.08 31.08 30.78 30.95 253,071 -0.12(-0.38%)
Dec 17, 2004 31.05 31.07 30.79 31.07 354,391 +0.03(+0.08%)
Dec 16, 2004 30.75 31.08 30.69 31.04 321,535 +0.19(+0.62%)
Dec 15, 2004 30.66 30.90 30.66 30.85 436,303 +0.19(+0.62%)
Dec 14, 2004 30.43 30.75 30.41 30.66 267,895 +0.14(+0.47%)
Dec 13, 2004 30.43 30.63 30.36 30.52 233,204 +0.09(+0.30%)
Dec 10, 2004 30.05 30.52 29.90 30.43 380,982 +0.33(+1.11%)
Dec 09, 2004 29.94 30.09 29.73 30.09 360,351 +0.06(+0.20%)
Dec 08, 2004 29.95 30.22 29.91 30.04 457,851 +0.08(+0.26%)
Dec 07, 2004 29.94 30.13 29.85 29.96 428,662 +0.01(+0.02%)
Dec 06, 2004 30.16 30.21 29.90 29.95 331,927 -0.19(-0.63%)
Dec 03, 2004 30.10 30.30 29.98 30.14 320,924 -0.09(-0.30%)
Dec 02, 2004 30.05 30.36 30.05 30.23 334,066 +0.18(+0.61%)
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.