J.M. Smucker Company (NY: SJM )

122.97 USD +1.17 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 40.15 40.50 40.15 40.48 79,900 +0.23(+0.57%)
Aug 28, 2003 40.06 40.35 39.75 40.25 88,000 +0.17(+0.42%)
Aug 27, 2003 40.20 40.23 39.85 40.08 122,700 -0.17(-0.42%)
Aug 26, 2003 39.86 40.25 39.50 40.25 198,600 +0.39(+0.98%)
Aug 25, 2003 39.40 39.93 39.39 39.86 174,600 +0.62(+1.58%)
Aug 22, 2003 39.50 39.55 39.05 39.24 177,000 -0.07(-0.18%)
Aug 21, 2003 38.80 39.45 38.75 39.31 237,900 +0.43(+1.11%)
Aug 20, 2003 39.29 39.30 38.60 38.88 184,100 -0.41(-1.04%)
Aug 19, 2003 39.52 39.59 39.10 39.29 95,300 -0.21(-0.53%)
Aug 18, 2003 39.93 39.93 39.05 39.50 98,900 -0.35(-0.88%)
Aug 15, 2003 39.50 39.85 39.40 39.85 41,100 +0.22(+0.56%)
Aug 14, 2003 39.50 39.70 39.35 39.63 82,100 +0.20(+0.51%)
Aug 13, 2003 39.55 39.69 39.36 39.43 140,200 +0.02(+0.05%)
Aug 12, 2003 39.10 39.41 38.97 39.41 168,300 +0.56(+1.44%)
Aug 11, 2003 38.45 38.85 38.01 38.85 140,000 +0.61(+1.60%)
Aug 08, 2003 38.00 38.36 37.99 38.24 105,300 +0.41(+1.08%)
Aug 07, 2003 38.21 38.21 37.61 37.83 190,700 -0.37(-0.97%)
Aug 06, 2003 38.16 38.45 37.94 38.20 205,100 +0.04(+0.10%)
Aug 05, 2003 38.87 38.87 38.15 38.16 231,900 -0.71(-1.83%)
Aug 04, 2003 39.65 39.81 38.72 38.87 251,900 -0.74(-1.87%)
Aug 01, 2003 39.95 39.95 39.54 39.61 81,900 -0.43(-1.07%)
Jul 31, 2003 40.59 40.68 39.78 40.04 151,700 -0.56(-1.38%)
Jul 30, 2003 40.20 40.60 40.01 40.60 132,400 +0.45(+1.12%)
Jul 29, 2003 40.35 40.39 39.81 40.15 104,000 +0.01(+0.02%)
Jul 28, 2003 40.10 40.33 39.90 40.14 155,500 +0.12(+0.30%)
Jul 25, 2003 39.83 40.22 39.70 40.02 107,200 +0.19(+0.48%)
Jul 24, 2003 40.00 40.09 39.62 39.83 100,200 -0.09(-0.23%)
Jul 23, 2003 39.80 40.00 39.35 39.92 126,000 +0.24(+0.60%)
Jul 22, 2003 39.93 39.93 39.55 39.68 130,200 +0.00(+0.00%)
Jul 21, 2003 40.32 40.32 39.56 39.68 130,200 -0.62(-1.54%)
Jul 18, 2003 40.05 40.30 39.90 40.30 118,700 +0.34(+0.85%)
Jul 17, 2003 40.15 40.56 39.92 39.96 116,600 -0.41(-1.02%)
Jul 16, 2003 40.34 40.56 40.07 40.37 129,400 -0.02(-0.05%)
Jul 15, 2003 40.30 40.50 40.07 40.39 106,800 -0.04(-0.10%)
Jul 14, 2003 41.11 41.15 40.25 40.43 111,400 -0.62(-1.51%)
Jul 11, 2003 40.30 41.13 40.27 41.05 207,000 +0.98(+2.45%)
Jul 10, 2003 39.90 40.30 39.90 40.07 198,100 -0.28(-0.69%)
Jul 09, 2003 41.00 41.00 40.04 40.35 274,300 -0.82(-1.99%)
Jul 08, 2003 41.20 41.25 41.05 41.17 142,200 +0.02(+0.05%)
Jul 07, 2003 41.00 41.49 40.93 41.15 191,200 +0.26(+0.64%)
Jul 03, 2003 41.00 41.31 40.75 40.89 83,600 -0.36(-0.87%)
Jul 02, 2003 40.40 41.26 40.29 41.25 175,300 +0.74(+1.83%)
Jul 01, 2003 39.90 40.55 39.75 40.51 271,800 +0.62(+1.55%)
Jun 30, 2003 40.43 40.43 38.81 39.89 1,016,100 -0.51(-1.26%)
Jun 27, 2003 41.08 41.08 40.27 40.40 321,300 -0.65(-1.58%)
Jun 26, 2003 41.52 41.52 40.76 41.05 331,000 -0.46(-1.11%)
Jun 25, 2003 41.25 41.66 41.22 41.51 194,800 +0.31(+0.75%)
Jun 24, 2003 40.60 41.45 40.50 41.20 309,400 +0.68(+1.68%)
Jun 23, 2003 41.40 41.54 40.47 40.52 234,600 -0.88(-2.13%)
Jun 20, 2003 41.45 41.49 41.25 41.40 212,300 +0.17(+0.41%)
Jun 19, 2003 41.25 41.68 40.83 41.23 243,700 -0.27(-0.65%)
Jun 18, 2003 41.81 41.88 41.25 41.50 331,400 -0.31(-0.74%)
Jun 17, 2003 41.50 42.01 40.07 41.81 805,100 +2.25(+5.69%)
Jun 16, 2003 38.96 39.56 38.80 39.56 207,000 +0.85(+2.20%)
Jun 13, 2003 39.36 39.44 38.20 38.71 202,800 -0.64(-1.63%)
Jun 12, 2003 39.00 39.41 38.35 39.35 169,800 +0.95(+2.47%)
Jun 11, 2003 38.00 38.58 37.80 38.40 166,600 +0.31(+0.81%)
Jun 10, 2003 38.12 38.33 37.70 38.09 154,100 +0.06(+0.16%)
Jun 09, 2003 38.17 38.33 37.96 38.03 117,500 -0.13(-0.34%)
Jun 06, 2003 38.84 39.10 38.10 38.16 192,100 -0.43(-1.11%)
Jun 05, 2003 38.51 38.90 38.17 38.59 120,100 +0.09(+0.23%)
Jun 04, 2003 38.19 38.99 38.13 38.50 169,100 +0.22(+0.57%)
Jun 03, 2003 38.08 38.37 37.80 38.28 100,500 +0.20(+0.53%)
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.