J.M. Smucker Company (NY: SJM )

130.77 USD -1.23 (-0.93%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 46.77 47.40 46.60 47.07 171,700 +0.10(+0.21%)
Dec 30, 2004 46.75 47.17 46.21 46.97 177,700 +0.27(+0.58%)
Dec 29, 2004 46.30 46.73 46.04 46.70 134,700 +0.25(+0.54%)
Dec 28, 2004 45.90 46.49 45.88 46.45 287,800 +0.38(+0.82%)
Dec 27, 2004 46.50 46.65 45.95 46.07 355,400 -0.38(-0.82%)
Dec 23, 2004 46.75 46.75 46.35 46.45 165,600 -0.27(-0.58%)
Dec 22, 2004 46.95 46.95 46.44 46.72 246,400 -0.08(-0.17%)
Dec 21, 2004 47.35 47.45 46.67 46.80 281,000 -0.50(-1.06%)
Dec 20, 2004 47.50 47.50 47.04 47.30 165,600 -0.18(-0.38%)
Dec 17, 2004 47.45 47.48 47.06 47.48 231,900 +0.04(+0.08%)
Dec 16, 2004 47.00 47.49 46.90 47.44 210,400 +0.29(+0.62%)
Dec 15, 2004 46.86 47.22 46.85 47.15 285,500 +0.29(+0.62%)
Dec 14, 2004 46.50 46.99 46.47 46.86 175,300 +0.22(+0.47%)
Dec 13, 2004 46.50 46.81 46.39 46.64 152,600 +0.14(+0.30%)
Dec 10, 2004 45.92 46.64 45.69 46.50 249,300 +0.51(+1.11%)
Dec 09, 2004 45.75 45.99 45.44 45.99 235,800 +0.09(+0.20%)
Dec 08, 2004 45.77 46.18 45.71 45.90 299,600 +0.12(+0.26%)
Dec 07, 2004 45.75 46.04 45.61 45.78 280,500 +0.01(+0.02%)
Dec 06, 2004 46.09 46.17 45.69 45.77 217,200 -0.29(-0.63%)
Dec 03, 2004 46.00 46.30 45.81 46.06 210,000 -0.14(-0.30%)
Dec 02, 2004 45.92 46.39 45.92 46.20 218,600 +0.28(+0.61%)
Dec 01, 2004 45.44 46.00 45.44 45.92 265,400 +0.44(+0.97%)
Nov 30, 2004 45.37 45.66 45.26 45.48 289,300 +0.11(+0.24%)
Nov 29, 2004 45.08 45.51 44.97 45.37 404,600 +0.54(+1.20%)
Nov 26, 2004 44.56 44.90 44.53 44.83 95,200 +0.25(+0.56%)
Nov 24, 2004 44.09 44.64 44.07 44.58 171,300 +0.48(+1.09%)
Nov 23, 2004 44.00 44.14 43.54 44.10 441,800 +0.05(+0.11%)
Nov 22, 2004 45.00 45.04 43.90 44.05 466,900 -0.70(-1.56%)
Nov 19, 2004 45.75 45.76 44.17 44.75 836,400 -1.63(-3.51%)
Nov 18, 2004 46.99 47.00 46.17 46.38 283,100 -0.51(-1.09%)
Nov 17, 2004 47.30 47.30 46.52 46.89 224,700 -0.28(-0.59%)
Nov 16, 2004 47.57 47.63 46.99 47.17 265,600 -0.15(-0.32%)
Nov 15, 2004 47.27 47.33 46.81 47.32 214,000 -0.13(-0.27%)
Nov 12, 2004 47.40 47.57 46.94 47.45 168,700 +0.55(+1.17%)
Nov 11, 2004 47.07 47.12 46.48 46.90 194,700 -0.17(-0.36%)
Nov 10, 2004 47.00 47.35 46.84 47.07 226,700 +0.21(+0.45%)
Nov 09, 2004 46.98 47.06 46.72 46.86 260,600 -0.01(-0.02%)
Nov 08, 2004 46.34 47.13 46.15 46.87 264,900 +0.55(+1.19%)
Nov 05, 2004 45.87 46.48 45.87 46.32 286,500 +0.49(+1.07%)
Nov 04, 2004 44.68 45.92 44.60 45.83 280,800 +1.21(+2.71%)
Nov 03, 2004 43.76 44.76 43.76 44.62 231,500 +1.11(+2.55%)
Nov 02, 2004 43.80 44.02 43.44 43.51 181,200 -0.29(-0.66%)
Nov 01, 2004 44.50 44.50 43.61 43.80 190,300 -0.70(-1.57%)
Oct 29, 2004 44.33 44.64 44.20 44.50 203,300 +0.17(+0.38%)
Oct 28, 2004 44.36 44.44 43.90 44.33 171,000 -0.13(-0.29%)
Oct 27, 2004 43.35 44.60 43.31 44.46 263,100 +1.17(+2.70%)
Oct 26, 2004 43.76 43.76 43.13 43.29 219,700 -0.38(-0.87%)
Oct 25, 2004 43.48 44.00 43.48 43.67 215,200 +0.24(+0.55%)
Oct 22, 2004 44.20 44.20 43.25 43.43 181,300 -0.77(-1.74%)
Oct 21, 2004 44.09 44.21 43.72 44.20 99,500 +0.18(+0.41%)
Oct 20, 2004 43.64 44.11 43.24 44.02 199,000 +0.38(+0.87%)
Oct 19, 2004 43.88 43.88 43.40 43.64 149,600 -0.18(-0.41%)
Oct 18, 2004 43.72 43.84 43.11 43.82 185,700 +0.35(+0.81%)
Oct 15, 2004 43.70 43.76 43.40 43.47 172,100 -0.05(-0.11%)
Oct 14, 2004 43.87 43.87 43.45 43.52 173,500 -0.35(-0.80%)
Oct 13, 2004 44.16 44.16 43.83 43.87 211,400 -0.39(-0.88%)
Oct 12, 2004 43.93 44.31 43.77 44.26 247,600 +0.53(+1.21%)
Oct 11, 2004 43.74 43.78 43.45 43.73 186,000 +0.03(+0.07%)
Oct 08, 2004 44.38 44.39 43.52 43.70 289,200 -0.68(-1.53%)
Oct 07, 2004 44.50 44.50 44.14 44.38 227,800 -0.23(-0.52%)
Oct 06, 2004 44.50 44.64 44.35 44.61 218,200 +0.10(+0.22%)
Oct 05, 2004 44.11 44.52 43.95 44.51 215,700 +0.50(+1.14%)
Oct 04, 2004 44.30 44.44 43.88 44.01 233,300 -0.26(-0.59%)
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.