J.M. Smucker Company (NY: SJM )

121.31 +1.60 (+1.33%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.98 28.98 28.80 28.80 406,673 -0.18(-0.61%)
May 27, 2004 28.95 29.12 28.93 28.98 463,726 +0.03(+0.10%)
May 26, 2004 28.79 29.08 28.72 28.95 563,738 +0.15(+0.53%)
May 25, 2004 28.42 29.09 28.39 28.79 835,590 +0.33(+1.16%)
May 24, 2004 28.45 28.48 28.27 28.46 693,806 +0.04(+0.12%)
May 21, 2004 28.59 28.69 28.43 28.43 602,623 -0.16(-0.56%)
May 20, 2004 28.57 28.83 28.57 28.59 554,399 -0.01(-0.02%)
May 19, 2004 28.83 28.91 28.59 28.59 596,001 -0.16(-0.57%)
May 18, 2004 29.16 29.16 28.59 28.76 431,464 -0.25(-0.87%)
May 17, 2004 29.41 29.44 29.01 29.01 431,973 -0.41(-1.40%)
May 14, 2004 29.18 29.59 28.89 29.42 497,007 +0.05(+0.16%)
May 13, 2004 29.62 29.65 29.32 29.38 296,642 -0.24(-0.82%)
May 12, 2004 30.06 30.06 29.39 29.62 388,674 -0.42(-1.41%)
May 11, 2004 30.12 30.29 29.98 30.04 217,684 -0.01(-0.02%)
May 10, 2004 30.33 30.33 29.99 30.05 306,150 -0.29(-0.97%)
May 07, 2004 30.90 31.12 30.34 30.34 312,943 -0.55(-1.79%)
May 06, 2004 31.21 31.21 30.77 30.89 144,160 -0.37(-1.19%)
May 05, 2004 30.97 31.28 30.77 31.27 169,121 +0.30(+0.97%)
May 04, 2004 30.92 31.00 30.74 30.97 180,498 -0.10(-0.32%)
May 03, 2004 30.89 31.11 30.67 31.07 196,120 +0.27(+0.86%)
Apr 30, 2004 30.63 30.92 30.62 30.80 250,965 +0.11(+0.36%)
Apr 29, 2004 30.74 30.81 30.54 30.69 221,590 -0.05(-0.17%)
Apr 28, 2004 31.07 31.08 30.65 30.74 164,197 -0.32(-1.04%)
Apr 27, 2004 31.45 31.51 31.07 31.07 134,821 -0.25(-0.79%)
Apr 26, 2004 31.39 31.50 31.19 31.31 142,293 +0.01(+0.04%)
Apr 23, 2004 31.33 31.35 31.18 31.30 160,461 +0.12(+0.38%)
Apr 22, 2004 30.85 31.28 30.61 31.18 193,912 +0.37(+1.18%)
Apr 21, 2004 30.45 30.83 30.26 30.82 167,763 +0.46(+1.51%)
Apr 20, 2004 30.42 30.59 30.36 30.36 176,932 -0.11(-0.37%)
Apr 19, 2004 30.34 30.47 30.04 30.47 333,658 +0.28(+0.92%)
Apr 16, 2004 30.01 30.38 30.01 30.19 171,159 -0.02(-0.06%)
Apr 15, 2004 29.83 30.21 29.83 30.21 232,287 +0.35(+1.18%)
Apr 14, 2004 29.98 30.02 29.80 29.86 274,737 -0.16(-0.53%)
Apr 13, 2004 30.29 30.30 30.02 30.02 274,228 -0.28(-0.91%)
Apr 12, 2004 30.62 30.62 30.10 30.29 249,267 -0.33(-1.08%)
Apr 08, 2004 30.73 30.83 30.33 30.62 178,630 -0.16(-0.54%)
Apr 07, 2004 30.88 30.98 30.62 30.79 129,727 -0.09(-0.29%)
Apr 06, 2004 30.89 30.89 30.55 30.88 161,480 -0.01(-0.04%)
Apr 05, 2004 30.57 30.92 30.37 30.89 269,983 +0.26(+0.85%)
Apr 02, 2004 31.33 31.33 30.59 30.63 849,853 -0.81(-2.57%)
Apr 01, 2004 30.92 31.44 30.77 31.44 281,869 +0.35(+1.14%)
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.