J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 30.71 31.14 30.53 31.08 249,607 +0.31(+1.00%)
Mar 30, 2004 30.55 30.80 30.36 30.78 245,192 +0.20(+0.65%)
Mar 29, 2004 30.44 30.71 30.36 30.58 475,782 +0.15(+0.50%)
Mar 26, 2004 30.61 30.62 30.37 30.42 299,358 -0.24(-0.79%)
Mar 25, 2004 30.37 30.67 30.37 30.67 221,250 +0.30(+0.99%)
Mar 24, 2004 30.61 30.72 30.36 30.36 229,740 -0.33(-1.07%)
Mar 23, 2004 30.48 30.78 30.30 30.69 402,597 -0.02(-0.06%)
Mar 22, 2004 30.44 30.87 30.11 30.71 438,595 +0.15(+0.50%)
Mar 19, 2004 30.81 30.83 30.53 30.56 268,964 -0.25(-0.82%)
Mar 18, 2004 30.57 30.81 30.45 30.81 502,780 +0.15(+0.50%)
Mar 17, 2004 30.14 30.67 30.14 30.66 420,596 +0.53(+1.76%)
Mar 16, 2004 29.89 30.15 29.77 30.13 376,448 +0.27(+0.91%)
Mar 15, 2004 30.27 30.27 29.83 29.86 502,950 -0.34(-1.11%)
Mar 12, 2004 29.92 30.21 29.61 30.19 481,894 +0.27(+0.91%)
Mar 11, 2004 29.83 29.96 29.74 29.92 433,331 +0.11(+0.38%)
Mar 10, 2004 30.01 30.27 29.80 29.81 383,749 -0.19(-0.65%)
Mar 09, 2004 29.12 30.26 29.00 30.01 594,642 +0.96(+3.30%)
Mar 08, 2004 29.59 29.59 29.01 29.05 2,396,739 -1.54(-5.03%)
Mar 05, 2004 30.55 30.60 30.34 30.58 173,027 +0.16(+0.54%)
Mar 04, 2004 30.62 30.69 30.19 30.42 172,008 -0.10(-0.33%)
Mar 03, 2004 30.49 30.59 30.28 30.52 276,775 +0.17(+0.56%)
Mar 02, 2004 30.52 30.55 30.24 30.35 341,809 -0.08(-0.27%)
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.