J.M. Smucker Company (NY: SJM )

126.10 +0.38 (+0.30%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 24.54 24.83 23.78 23.78 347,991 -0.77(-3.12%)
Aug 29, 2002 24.18 24.64 23.92 24.55 655,330 +0.41(+1.71%)
Aug 28, 2002 23.80 24.31 23.79 24.14 669,849 +0.18(+0.74%)
Aug 27, 2002 23.74 24.04 23.29 23.96 224,505 +0.24(+0.99%)
Aug 26, 2002 23.23 23.73 23.13 23.73 247,124 +0.16(+0.69%)
Aug 23, 2002 23.78 24.14 23.52 23.56 254,154 -0.28(-1.18%)
Aug 22, 2002 24.11 24.31 23.57 23.84 279,065 -0.17(-0.71%)
Aug 21, 2002 23.29 24.01 22.97 24.01 265,158 +0.65(+2.80%)
Aug 20, 2002 23.49 23.55 23.07 23.36 433,728 -0.21(-0.89%)
Aug 16, 2002 22.87 23.88 22.54 23.57 570,969 +0.71(+3.09%)
Aug 15, 2002 23.78 23.91 22.41 22.86 607,647 -0.92(-3.88%)
Aug 14, 2002 23.23 23.89 22.93 23.78 318,495 +0.56(+2.42%)
Aug 13, 2002 23.66 23.88 23.15 23.22 285,484 -0.45(-1.91%)
Aug 12, 2002 23.52 23.88 23.42 23.67 229,701 +0.74(+3.22%)
Aug 07, 2002 22.41 23.10 22.41 22.93 499,597 +0.39(+1.71%)
Aug 06, 2002 24.05 24.08 22.38 22.55 1,111,830 +0.97(+4.49%)
Aug 05, 2002 21.63 21.91 21.36 21.58 296,641 +0.09(+0.40%)
Aug 02, 2002 21.99 22.05 21.29 21.49 274,175 -0.29(-1.35%)
Aug 01, 2002 21.99 22.33 21.60 21.79 187,062 -0.13(-0.60%)
Jul 31, 2002 22.33 22.84 21.85 21.92 321,399 -0.58(-2.56%)
Jul 30, 2002 22.25 22.79 21.59 22.50 366,636 +0.15(+0.67%)
Jul 29, 2002 21.54 22.52 21.54 22.35 279,065 +0.82(+3.80%)
Jul 26, 2002 21.58 21.78 20.84 21.53 312,688 -0.05(-0.24%)
Jul 25, 2002 20.91 21.74 20.26 21.58 436,785 +0.54(+2.58%)
Jul 24, 2002 19.14 21.04 18.79 21.04 375,347 +1.70(+8.80%)
Jul 23, 2002 19.63 19.83 19.28 19.34 508,920 -0.07(-0.34%)
Jul 22, 2002 19.70 20.11 19.07 19.40 609,176 -0.36(-1.82%)
Jul 19, 2002 20.10 20.15 19.66 19.76 605,661 -0.95(-4.58%)
Jul 17, 2002 20.15 21.07 20.15 20.71 390,172 +0.16(+0.80%)
Jul 12, 2002 21.10 21.17 20.55 20.55 284,873 -0.71(-3.33%)
Jul 11, 2002 21.17 21.46 20.62 21.25 378,863 +0.09(+0.40%)
Jul 10, 2002 21.07 21.53 21.04 21.17 455,583 -0.16(-0.77%)
Jul 09, 2002 21.59 21.59 21.33 21.33 467,962 -0.26(-1.21%)
Jul 08, 2002 21.86 21.86 21.59 21.59 348,450 -0.27(-1.23%)
Jul 05, 2002 21.49 21.98 21.43 21.86 281,663 +0.73(+3.44%)
Jul 04, 2002 21.76 21.85 20.96 21.13 794,252 +0.00(+0.00%)
Jul 03, 2002 21.76 21.85 20.96 21.13 791,195 -0.66(-3.03%)
Jul 02, 2002 21.86 21.99 21.61 21.80 486,301 -0.23(-1.04%)
Jul 01, 2002 22.28 22.54 21.95 22.02 462,154 -0.31(-1.38%)
Jun 28, 2002 22.18 22.57 22.15 22.33 761,699 +0.07(+0.32%)
Jun 27, 2002 22.61 22.61 21.94 22.26 516,103 -0.41(-1.79%)
Jun 26, 2002 21.92 22.74 21.92 22.67 658,540 +0.58(+2.64%)
Jun 25, 2002 22.18 22.44 21.72 22.08 659,915 -0.20(-0.88%)
Jun 21, 2002 21.92 22.40 21.92 22.28 1,019,369 +0.10(+0.44%)
Jun 20, 2002 22.51 22.71 22.10 22.18 846,366 -0.39(-1.74%)
Jun 19, 2002 22.64 22.73 22.51 22.57 847,895 -0.23(-1.00%)
Jun 18, 2002 22.67 23.03 22.38 22.80 1,689,218 -0.62(-2.65%)
Jun 17, 2002 23.98 23.99 23.23 23.42 1,240,207 -0.62(-2.58%)
Jun 14, 2002 22.51 24.05 22.48 24.05 841,170 +0.51(+2.17%)
Jun 12, 2002 22.51 23.56 22.51 23.54 940,509 +0.05(+0.19%)
Jun 11, 2002 22.77 23.88 22.77 23.49 1,781,221 +0.99(+4.39%)
Jun 10, 2002 22.38 23.08 22.35 22.50 1,192,524 -0.17(-0.75%)
Jun 07, 2002 22.44 22.99 22.38 22.67 1,940,010 +0.09(+0.38%)
Jun 06, 2002 22.57 22.74 21.94 22.59 1,866,652 +0.03(+0.14%)
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.