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 (%)
Dec 31, 2002 23.56 23.79 23.40 23.45 482,913 -0.02(-0.08%)
Dec 30, 2002 23.23 23.56 23.09 23.46 340,450 +0.29(+1.25%)
Dec 27, 2002 23.34 23.44 23.06 23.17 265,738 -0.16(-0.68%)
Dec 26, 2002 23.26 23.62 23.26 23.33 351,827 +0.05(+0.20%)
Dec 24, 2002 23.23 23.42 23.14 23.29 157,065 +0.06(+0.28%)
Dec 23, 2002 23.11 23.25 22.90 23.22 386,297 +0.11(+0.48%)
Dec 20, 2002 22.22 23.11 21.96 23.11 632,168 +0.93(+4.20%)
Dec 19, 2002 22.19 22.47 21.94 22.18 344,695 -0.02(-0.11%)
Dec 18, 2002 22.56 22.56 22.08 22.20 312,943 -0.35(-1.57%)
Dec 17, 2002 23.06 23.06 22.40 22.56 345,205 -0.57(-2.47%)
Dec 16, 2002 22.82 23.16 22.82 23.13 277,284 +0.50(+2.21%)
Dec 13, 2002 22.76 22.82 22.41 22.63 227,023 -0.11(-0.47%)
Dec 12, 2002 22.94 23.09 22.70 22.73 325,338 -0.21(-0.90%)
Dec 11, 2002 23.14 23.14 22.69 22.94 320,923 +0.09(+0.39%)
Dec 10, 2002 22.67 23.00 22.54 22.85 321,093 +0.22(+0.99%)
Dec 09, 2002 22.79 22.85 22.44 22.63 275,756 -0.24(-1.06%)
Dec 06, 2002 22.91 23.19 22.64 22.87 275,756 -0.10(-0.44%)
Dec 05, 2002 23.17 23.17 22.77 22.97 257,078 -0.20(-0.86%)
Dec 04, 2002 22.63 23.29 22.59 23.17 316,848 +0.54(+2.39%)
Dec 03, 2002 23.12 23.34 22.61 22.63 418,389 -0.57(-2.46%)
Dec 02, 2002 23.03 23.43 22.83 23.20 392,919 +0.15(+0.66%)
Nov 29, 2002 23.23 23.30 22.84 23.04 251,475 -0.19(-0.81%)
Nov 27, 2002 23.26 23.50 23.04 23.23 553,211 +0.08(+0.36%)
Nov 26, 2002 23.50 23.50 22.92 23.15 570,361 -0.34(-1.45%)
Nov 25, 2002 23.49 23.56 23.14 23.49 446,746 +0.15(+0.63%)
Nov 22, 2002 23.12 23.55 23.04 23.34 275,077 +0.21(+0.92%)
Nov 21, 2002 22.94 23.16 22.67 23.13 341,978 +0.32(+1.39%)
Nov 20, 2002 22.79 23.52 22.76 22.82 953,431 +0.10(+0.44%)
Nov 19, 2002 23.59 23.59 22.57 22.71 1,264,337 -0.87(-3.67%)
Nov 18, 2002 22.91 23.80 22.59 23.58 1,570,318 +0.51(+2.22%)
Nov 15, 2002 21.50 23.14 21.33 23.07 2,725,304 +2.79(+13.77%)
Nov 14, 2002 19.99 20.29 19.79 20.28 395,805 +0.28(+1.41%)
Nov 13, 2002 19.76 20.03 19.61 19.99 492,931 +0.14(+0.68%)
Nov 12, 2002 20.27 20.36 19.70 19.86 575,455 -0.41(-2.03%)
Nov 11, 2002 20.76 20.76 20.14 20.27 363,204 -0.63(-3.02%)
Nov 08, 2002 21.02 21.08 20.74 20.90 353,525 -0.07(-0.34%)
Nov 07, 2002 20.76 21.26 20.76 20.97 301,396 -0.05(-0.25%)
Nov 06, 2002 21.08 21.23 20.74 21.02 365,071 -0.19(-0.89%)
Nov 05, 2002 21.35 21.35 20.72 21.21 518,402 -0.14(-0.66%)
Nov 04, 2002 22.26 22.26 21.35 21.35 377,637 -0.58(-2.63%)
Nov 01, 2002 21.55 22.31 21.50 21.93 454,217 +0.37(+1.72%)
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%)
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.