J.M. Smucker Company (NY: SJM )

128.76 USD +0.91 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 34.13 34.90 33.40 33.50 210,300 -0.88(-2.56%)
Jul 30, 2002 34.00 34.83 33.00 34.38 239,900 +0.23(+0.67%)
Jul 29, 2002 32.92 34.42 32.92 34.15 182,600 +1.25(+3.80%)
Jul 26, 2002 32.98 33.29 31.85 32.90 204,600 -0.08(-0.24%)
Jul 25, 2002 31.95 33.23 30.96 32.98 285,800 +0.83(+2.58%)
Jul 24, 2002 29.25 32.15 28.71 32.15 245,600 +2.60(+8.80%)
Jul 23, 2002 30.00 30.30 29.46 29.55 333,000 -0.10(-0.34%)
Jul 22, 2002 30.10 30.74 29.15 29.65 398,600 -0.55(-1.82%)
Jul 19, 2002 30.72 30.80 30.05 30.20 396,300 -1.45(-4.58%)
Jul 17, 2002 30.80 32.20 30.80 31.65 255,300 +0.25(+0.80%)
Jul 12, 2002 32.25 32.35 31.40 31.40 186,400 -1.08(-3.33%)
Jul 11, 2002 32.35 32.79 31.52 32.48 247,900 +0.13(+0.40%)
Jul 10, 2002 32.20 32.90 32.16 32.35 298,100 -0.25(-0.77%)
Jul 09, 2002 33.00 33.00 32.60 32.60 306,200 -0.40(-1.21%)
Jul 08, 2002 33.41 33.41 33.00 33.00 228,000 -0.41(-1.23%)
Jul 05, 2002 32.85 33.59 32.75 33.41 184,300 +1.11(+3.44%)
Jul 04, 2002 33.25 33.40 32.03 32.30 519,700 +0.00(+0.00%)
Jul 03, 2002 33.25 33.40 32.03 32.30 517,700 -1.01(-3.03%)
Jul 02, 2002 33.41 33.60 33.02 33.31 318,200 -0.35(-1.04%)
Jul 01, 2002 34.05 34.45 33.54 33.66 302,400 -0.47(-1.38%)
Jun 28, 2002 33.90 34.50 33.85 34.13 498,400 +0.11(+0.32%)
Jun 27, 2002 34.55 34.55 33.53 34.02 337,700 -0.62(-1.79%)
Jun 26, 2002 33.50 34.75 33.50 34.64 430,900 +0.89(+2.64%)
Jun 25, 2002 33.90 34.30 33.20 33.75 431,800 -0.30(-0.88%)
Jun 21, 2002 33.50 34.24 33.50 34.05 667,000 +0.15(+0.44%)
Jun 20, 2002 34.40 34.71 33.77 33.90 553,800 -0.60(-1.74%)
Jun 19, 2002 34.60 34.74 34.40 34.50 554,800 -0.35(-1.00%)
Jun 18, 2002 34.65 35.20 34.20 34.85 1,105,300 -0.95(-2.65%)
Jun 17, 2002 36.65 36.66 35.50 35.80 811,500 -0.95(-2.59%)
Jun 14, 2002 34.40 36.75 34.35 36.75 550,400 +0.78(+2.17%)
Jun 12, 2002 34.40 36.00 34.40 35.97 615,400 +0.07(+0.19%)
Jun 11, 2002 34.80 36.50 34.80 35.90 1,165,500 +1.51(+4.39%)
Jun 10, 2002 34.20 35.27 34.15 34.39 780,300 -0.26(-0.75%)
Jun 07, 2002 34.30 35.14 34.20 34.65 1,269,400 +0.13(+0.38%)
Jun 06, 2002 34.50 34.75 33.53 34.52 1,221,400 +0.05(+0.15%)
Jun 05, 2002 35.05 35.90 34.40 34.47 4,990,000 +1.17(+3.51%)
May 31, 2002 32.60 33.80 32.60 33.30 1,631,600 +0.55(+1.68%)
May 28, 2002 32.80 32.94 32.63 32.75 171,400 -0.05(-0.15%)
May 27, 2002 32.94 33.35 32.73 32.80 154,400 +0.00(+0.00%)
May 24, 2002 32.94 33.35 32.73 32.80 153,500 -0.12(-0.36%)
May 23, 2002 33.00 33.19 32.87 32.92 196,400 +0.14(+0.43%)
May 22, 2002 32.25 32.84 32.20 32.78 159,700 +0.53(+1.64%)
May 21, 2002 32.90 32.90 31.84 32.25 284,800 -0.87(-2.63%)
May 20, 2002 34.03 34.28 33.00 33.12 231,300 -0.91(-2.67%)
May 17, 2002 33.92 34.10 33.90 34.03 45,800 +0.08(+0.24%)
May 16, 2002 34.00 34.42 33.90 33.95 35,200 -0.14(-0.41%)
May 15, 2002 34.62 34.70 34.01 34.09 67,300 -0.53(-1.53%)
May 14, 2002 34.25 34.74 34.04 34.62 52,800 +0.37(+1.08%)
May 13, 2002 33.90 34.25 33.80 34.25 46,400 +0.24(+0.71%)
May 10, 2002 34.30 34.30 33.90 34.01 43,500 -0.21(-0.61%)
May 09, 2002 34.38 34.72 34.15 34.22 51,900 -0.16(-0.47%)
May 08, 2002 34.50 34.83 34.13 34.38 46,300 +0.01(+0.03%)
May 07, 2002 34.75 34.78 34.35 34.37 35,500 -0.16(-0.46%)
May 06, 2002 35.00 35.19 34.51 34.53 92,900 -0.41(-1.17%)
May 03, 2002 34.70 35.00 34.61 34.94 65,400 +0.39(+1.13%)
May 02, 2002 34.35 35.09 34.30 34.55 201,200 +0.13(+0.38%)
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.