J.M. Smucker Company (NY: SJM )

122.08 USD +0.08 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 47.05 47.05 46.17 46.59 153,600 -0.46(-0.98%)
Jan 29, 2004 47.15 47.20 46.60 47.05 85,000 -0.04(-0.08%)
Jan 28, 2004 47.25 47.56 47.04 47.09 103,000 -0.16(-0.34%)
Jan 27, 2004 46.95 47.40 46.90 47.25 112,500 +0.08(+0.17%)
Jan 26, 2004 46.75 47.18 46.64 47.17 112,300 +0.84(+1.81%)
Jan 23, 2004 46.60 46.80 46.00 46.33 109,400 -0.15(-0.32%)
Jan 22, 2004 46.55 46.71 46.30 46.48 108,300 +0.13(+0.28%)
Jan 21, 2004 46.55 46.71 46.13 46.35 126,400 -0.19(-0.41%)
Jan 20, 2004 46.22 46.61 46.06 46.54 186,200 +0.53(+1.15%)
Jan 16, 2004 45.65 46.03 45.55 46.01 114,000 +0.50(+1.10%)
Jan 15, 2004 45.68 45.72 45.26 45.51 66,800 -0.03(-0.07%)
Jan 14, 2004 45.35 45.84 45.30 45.54 127,500 +0.19(+0.42%)
Jan 13, 2004 45.38 45.48 45.15 45.35 166,100 +0.06(+0.13%)
Jan 12, 2004 45.46 45.50 45.22 45.29 138,600 -0.04(-0.09%)
Jan 09, 2004 45.35 45.76 45.34 45.33 193,600 +0.43(+0.96%)
Jan 08, 2004 45.13 45.28 44.90 44.90 138,800 -0.25(-0.55%)
Jan 07, 2004 45.30 45.49 45.05 45.15 118,200 -0.07(-0.15%)
Jan 06, 2004 45.38 45.38 45.13 45.22 127,300 -0.04(-0.09%)
Jan 05, 2004 45.15 45.40 45.08 45.26 126,400 +0.08(+0.18%)
Jan 02, 2004 45.36 45.55 45.09 45.18 98,900 -0.11(-0.24%)
Dec 31, 2003 45.78 45.97 45.28 45.29 145,000 -0.37(-0.81%)
Dec 30, 2003 45.52 45.65 45.40 45.66 121,500 +0.27(+0.59%)
Dec 29, 2003 44.85 45.39 44.85 45.39 145,600 +0.51(+1.14%)
Dec 26, 2003 44.74 45.00 44.74 44.88 32,900 +0.04(+0.09%)
Dec 24, 2003 44.80 45.07 44.75 44.84 51,900 -0.02(-0.04%)
Dec 23, 2003 44.90 45.05 44.61 44.86 134,900 +0.05(+0.11%)
Dec 22, 2003 44.36 44.90 44.36 44.81 95,000 +0.38(+0.86%)
Dec 19, 2003 44.55 44.59 44.25 44.43 213,900 -0.35(-0.78%)
Dec 18, 2003 44.95 45.03 44.77 44.78 163,900 -0.22(-0.49%)
Dec 17, 2003 45.50 45.50 44.95 45.00 139,000 -0.41(-0.90%)
Dec 16, 2003 45.84 45.84 45.48 45.41 170,500 -0.45(-0.98%)
Dec 15, 2003 46.60 46.64 45.84 45.86 113,400 -0.14(-0.30%)
Dec 12, 2003 45.90 46.02 45.63 46.00 85,400 +0.16(+0.35%)
Dec 11, 2003 45.48 45.96 45.48 45.84 211,700 +0.26(+0.57%)
Dec 10, 2003 46.00 46.02 45.43 45.58 80,700 -0.38(-0.83%)
Dec 09, 2003 46.25 46.25 45.73 45.96 118,400 -0.12(-0.26%)
Dec 08, 2003 46.30 46.45 45.95 46.08 148,800 -0.02(-0.04%)
Dec 05, 2003 46.25 46.52 45.91 46.10 109,700 +0.08(+0.17%)
Dec 04, 2003 46.05 46.18 45.77 46.02 129,800 -0.03(-0.07%)
Dec 03, 2003 46.66 46.66 46.02 46.05 138,200 -0.32(-0.69%)
Dec 02, 2003 46.22 46.61 46.22 46.37 112,500 +0.12(+0.26%)
Dec 01, 2003 46.05 46.26 45.88 46.25 172,600 +0.32(+0.70%)
Nov 28, 2003 45.81 46.07 45.68 45.93 65,800 +0.22(+0.48%)
Nov 26, 2003 45.85 46.01 45.65 45.71 119,400 -0.27(-0.59%)
Nov 25, 2003 45.75 45.99 45.70 45.98 127,600 +0.20(+0.44%)
Nov 24, 2003 44.70 45.78 44.70 45.78 245,900 +0.99(+2.21%)
Nov 21, 2003 44.45 44.94 44.39 44.79 153,500 +0.68(+1.54%)
Nov 20, 2003 44.54 44.75 44.01 44.11 349,000 -0.26(-0.59%)
Nov 19, 2003 44.60 44.68 44.37 44.37 142,200 -0.23(-0.52%)
Nov 18, 2003 44.97 45.15 44.60 44.60 159,400 -0.35(-0.78%)
Nov 17, 2003 44.92 44.97 44.78 44.95 206,200 -0.05(-0.11%)
Nov 14, 2003 44.60 45.37 44.60 45.00 158,300 +0.42(+0.94%)
Nov 13, 2003 44.85 45.10 44.50 44.58 537,100 +0.67(+1.53%)
Nov 12, 2003 43.45 43.98 43.45 43.91 126,700 +0.41(+0.94%)
Nov 11, 2003 43.35 43.49 43.30 43.50 69,800 +0.14(+0.32%)
Nov 10, 2003 43.85 43.85 43.20 43.36 98,200 -0.38(-0.87%)
Nov 07, 2003 43.70 43.70 43.64 43.74 125,500 -0.01(-0.02%)
Nov 06, 2003 43.77 43.85 43.70 43.75 237,500 +0.03(+0.07%)
Nov 05, 2003 43.79 43.75 43.41 43.72 63,800 +0.22(+0.51%)
Nov 04, 2003 43.79 43.79 43.50 43.50 89,864 -0.47(-1.07%)
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.