J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 21.23 21.80 21.23 21.56 551,173 +0.33(+1.55%)
Oct 30, 2002 21.17 21.58 21.14 21.23 361,675 +0.07(+0.33%)
Oct 29, 2002 20.94 21.32 20.65 21.16 348,261 +0.22(+1.04%)
Oct 28, 2002 20.94 21.05 20.64 20.94 344,016 +0.03(+0.14%)
Oct 25, 2002 21.35 21.44 20.88 20.91 362,015 +0.19(+0.94%)
Oct 24, 2002 21.29 21.31 20.72 20.72 380,863 -0.49(-2.33%)
Oct 23, 2002 20.88 21.25 20.59 21.21 296,132 +0.28(+1.32%)
Oct 22, 2002 20.85 21.20 20.68 20.94 399,371 +0.02(+0.11%)
Oct 21, 2002 20.55 21.25 20.42 20.91 311,584 +0.32(+1.54%)
Oct 18, 2002 20.55 20.91 20.55 20.59 263,870 -0.06(-0.29%)
Oct 17, 2002 20.60 20.91 20.49 20.65 292,736 +0.20(+0.98%)
Oct 16, 2002 20.77 20.77 20.36 20.45 404,635 -0.18(-0.88%)
Oct 15, 2002 20.38 20.76 20.21 20.64 383,919 +0.40(+1.98%)
Oct 14, 2002 20.05 20.52 20.05 20.24 275,247 +0.13(+0.64%)
Oct 11, 2002 19.43 20.44 19.32 20.11 495,648 +0.73(+3.77%)
Oct 10, 2002 19.08 19.38 19.02 19.38 803,837 +0.37(+1.95%)
Oct 09, 2002 19.49 19.59 18.86 19.00 841,533 -0.47(-2.42%)
Oct 08, 2002 19.58 19.59 19.29 19.48 1,316,466 -0.11(-0.54%)
Oct 07, 2002 20.45 20.47 19.48 19.58 831,514 -0.87(-4.26%)
Oct 04, 2002 20.76 20.76 20.20 20.45 597,529 -0.25(-1.22%)
Oct 03, 2002 21.02 21.53 20.59 20.71 383,070 -0.23(-1.10%)
Oct 02, 2002 21.20 21.44 20.61 20.94 1,154,645 -1.06(-4.82%)
Oct 01, 2002 21.55 22.00 21.11 22.00 382,391 +0.38(+1.77%)
Sep 30, 2002 21.64 21.78 21.29 21.61 394,107 -0.09(-0.43%)
Sep 27, 2002 22.26 22.26 21.67 21.71 334,168 -0.67(-3.00%)
Sep 26, 2002 21.92 22.49 21.84 22.38 221,250 +0.52(+2.40%)
Sep 25, 2002 21.91 22.07 21.75 21.86 408,031 +0.01(+0.05%)
Sep 24, 2002 21.76 22.01 21.52 21.84 372,543 -0.05(-0.24%)
Sep 23, 2002 22.06 22.16 21.64 21.90 241,966 -0.26(-1.17%)
Sep 20, 2002 21.82 22.18 21.64 22.16 781,763 +0.36(+1.65%)
Sep 19, 2002 22.44 22.44 21.50 21.80 418,898 -0.80(-3.52%)
Sep 18, 2002 22.35 22.85 22.17 22.59 260,814 +0.21(+0.95%)
Sep 17, 2002 22.64 22.70 22.38 22.38 243,664 -0.14(-0.63%)
Sep 16, 2002 22.59 22.87 22.50 22.52 481,555 -0.07(-0.31%)
Sep 13, 2002 21.89 22.61 21.82 22.59 576,473 +0.68(+3.12%)
Sep 12, 2002 21.67 22.06 21.51 21.91 493,101 +0.17(+0.79%)
Sep 11, 2002 22.08 22.16 21.67 21.74 262,342 -0.32(-1.44%)
Sep 10, 2002 22.11 22.13 21.55 22.06 282,209 -0.09(-0.40%)
Sep 09, 2002 21.76 22.26 21.53 22.14 413,634 +0.29(+1.35%)
Sep 06, 2002 21.88 22.35 21.71 21.85 439,954 +0.12(+0.54%)
Sep 05, 2002 21.56 21.83 21.40 21.73 571,210 +0.02(+0.11%)
Sep 04, 2002 21.08 21.85 21.08 21.71 708,409 +0.57(+2.67%)
Sep 03, 2002 21.35 21.43 21.13 21.14 607,547 -0.27(-1.24%)
Aug 30, 2002 22.08 22.35 21.41 21.41 386,636 -0.69(-3.12%)
Aug 29, 2002 21.76 22.17 21.53 22.10 728,106 +0.37(+1.71%)
Aug 28, 2002 21.42 21.88 21.41 21.73 744,237 +0.16(+0.74%)
Aug 27, 2002 21.37 21.64 20.97 21.57 249,437 +0.21(+0.99%)
Aug 26, 2002 20.91 21.36 20.82 21.35 274,568 +0.15(+0.69%)
Aug 23, 2002 21.41 21.73 21.17 21.21 282,378 -0.25(-1.18%)
Aug 22, 2002 21.70 21.88 21.21 21.46 310,056 -0.15(-0.71%)
Aug 21, 2002 20.97 21.61 20.67 21.61 294,604 +0.59(+2.80%)
Aug 20, 2002 21.14 21.20 20.76 21.02 481,894 -0.19(-0.89%)
Aug 16, 2002 20.58 21.50 20.29 21.21 634,376 +0.64(+3.09%)
Aug 15, 2002 21.41 21.52 20.17 20.58 675,128 -0.83(-3.88%)
Aug 14, 2002 20.91 21.50 20.64 21.41 353,865 +0.51(+2.42%)
Aug 13, 2002 21.30 21.49 20.84 20.90 317,188 -0.41(-1.91%)
Aug 12, 2002 21.17 21.50 21.08 21.31 255,210 +0.67(+3.22%)
Aug 07, 2002 20.17 20.79 20.17 20.64 555,079 +0.35(+1.71%)
Aug 06, 2002 21.64 21.67 20.15 20.29 1,235,301 +0.87(+4.49%)
Aug 05, 2002 19.46 19.72 19.23 19.42 329,583 +0.08(+0.40%)
Aug 02, 2002 19.79 19.85 19.16 19.35 304,622 -0.27(-1.35%)
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.