J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.64 21.78 21.29 21.61 394,128 -0.09(-0.43%)
Sep 27, 2002 22.26 22.26 21.67 21.71 334,185 -0.67(-3.00%)
Sep 26, 2002 21.92 22.48 21.84 22.38 221,262 +0.52(+2.40%)
Sep 25, 2002 21.91 22.07 21.75 21.85 408,052 +0.01(+0.05%)
Sep 24, 2002 21.76 22.01 21.52 21.84 372,562 -0.05(-0.24%)
Sep 23, 2002 22.05 22.15 21.64 21.90 241,978 -0.26(-1.17%)
Sep 20, 2002 21.82 22.18 21.64 22.15 781,804 +0.36(+1.65%)
Sep 19, 2002 22.44 22.44 21.49 21.80 418,920 -0.79(-3.52%)
Sep 18, 2002 22.35 22.85 22.17 22.59 260,827 +0.21(+0.95%)
Sep 17, 2002 22.64 22.70 22.38 22.38 243,677 -0.14(-0.63%)
Sep 16, 2002 22.58 22.87 22.50 22.52 481,580 -0.07(-0.31%)
Sep 13, 2002 21.89 22.61 21.82 22.59 576,504 +0.68(+3.12%)
Sep 12, 2002 21.67 22.05 21.51 21.91 493,127 +0.17(+0.79%)
Sep 11, 2002 22.08 22.15 21.67 21.74 262,356 -0.32(-1.44%)
Sep 10, 2002 22.11 22.12 21.55 22.05 282,223 -0.09(-0.40%)
Sep 09, 2002 21.76 22.26 21.52 22.14 413,656 +0.29(+1.35%)
Sep 06, 2002 21.88 22.35 21.71 21.85 439,977 +0.12(+0.54%)
Sep 05, 2002 21.56 21.82 21.40 21.73 571,240 +0.02(+0.11%)
Sep 04, 2002 21.08 21.85 21.08 21.71 708,446 +0.57(+2.67%)
Sep 03, 2002 21.35 21.43 21.13 21.14 607,579 -0.27(-1.24%)
Aug 30, 2002 22.08 22.35 21.41 21.41 386,656 -0.69(-3.12%)
Aug 29, 2002 21.76 22.17 21.53 22.10 728,144 +0.37(+1.71%)
Aug 28, 2002 21.42 21.88 21.41 21.72 744,276 +0.16(+0.74%)
Aug 27, 2002 21.37 21.64 20.96 21.57 249,450 +0.21(+0.99%)
Aug 26, 2002 20.91 21.36 20.82 21.35 274,582 +0.15(+0.69%)
Aug 23, 2002 21.41 21.72 21.17 21.21 282,393 -0.25(-1.18%)
Aug 22, 2002 21.70 21.88 21.21 21.46 310,072 -0.15(-0.71%)
Aug 21, 2002 20.96 21.61 20.67 21.61 294,619 +0.59(+2.80%)
Aug 20, 2002 21.14 21.19 20.76 21.02 481,920 -0.19(-0.89%)
Aug 16, 2002 20.58 21.49 20.29 21.21 634,409 +0.64(+3.09%)
Aug 15, 2002 21.41 21.52 20.17 20.58 675,163 -0.83(-3.88%)
Aug 14, 2002 20.91 21.50 20.64 21.41 353,883 +0.51(+2.42%)
Aug 13, 2002 21.29 21.49 20.84 20.90 317,204 -0.41(-1.91%)
Aug 12, 2002 21.17 21.49 21.08 21.31 255,224 +0.67(+3.22%)
Aug 07, 2002 20.17 20.79 20.17 20.64 555,108 +0.35(+1.71%)
Aug 06, 2002 21.64 21.67 20.15 20.29 1,235,366 +0.87(+4.49%)
Aug 05, 2002 19.46 19.72 19.23 19.42 329,600 +0.08(+0.40%)
Aug 02, 2002 19.79 19.85 19.16 19.35 304,638 -0.27(-1.35%)
Aug 01, 2002 19.79 20.09 19.44 19.61 207,847 -0.12(-0.60%)
Jul 31, 2002 20.10 20.55 19.67 19.73 357,109 -0.52(-2.56%)
Jul 30, 2002 20.02 20.51 19.43 20.25 407,373 +0.14(+0.67%)
Jul 29, 2002 19.39 20.27 19.39 20.11 310,072 +0.74(+3.80%)
Jul 26, 2002 19.42 19.60 18.76 19.37 347,430 -0.05(-0.24%)
Jul 25, 2002 18.82 19.57 18.23 19.42 485,316 +0.49(+2.58%)
Jul 24, 2002 17.23 18.93 16.91 18.93 417,052 +1.53(+8.80%)
Jul 23, 2002 17.67 17.84 17.35 17.40 565,466 -0.06(-0.34%)
Jul 22, 2002 17.73 18.10 17.17 17.46 676,861 -0.32(-1.82%)
Jul 19, 2002 18.09 18.14 17.70 17.78 672,956 -0.85(-4.58%)
Jul 17, 2002 18.14 18.96 18.14 18.64 433,524 +0.15(+0.80%)
Jul 12, 2002 18.99 19.05 18.49 18.49 316,525 -0.64(-3.33%)
Jul 11, 2002 19.05 19.31 18.56 19.13 420,958 +0.08(+0.40%)
Jul 10, 2002 18.96 19.37 18.94 19.05 506,202 -0.15(-0.77%)
Jul 09, 2002 19.43 19.43 19.20 19.20 519,957 -0.24(-1.21%)
Jul 08, 2002 19.68 19.68 19.43 19.43 387,166 -0.24(-1.23%)
Jul 05, 2002 19.35 19.78 19.29 19.68 312,959 +0.65(+3.44%)
Jul 04, 2002 19.58 19.67 18.86 19.02 882,501 +0.00(+0.00%)
Jul 03, 2002 19.58 19.67 18.86 19.02 879,105 -0.59(-3.03%)
Jul 02, 2002 19.68 19.79 19.45 19.62 540,334 -0.21(-1.04%)
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.