J.M. Smucker Company (NY: SJM )

130.30 USD -3.31 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 44.08 44.65 43.99 44.41 361,500 +0.43(+0.98%)
Sep 29, 2004 43.54 43.98 43.29 43.98 244,200 +0.69(+1.59%)
Sep 28, 2004 43.13 43.43 43.10 43.29 158,800 +0.16(+0.37%)
Sep 27, 2004 43.20 43.20 42.80 43.13 288,600 -0.06(-0.14%)
Sep 24, 2004 43.06 43.40 43.01 43.19 252,000 +0.14(+0.33%)
Sep 23, 2004 43.50 43.50 42.89 43.05 262,500 -0.50(-1.15%)
Sep 22, 2004 44.00 44.00 43.33 43.55 274,700 -0.51(-1.16%)
Sep 21, 2004 45.07 45.07 44.03 44.06 313,000 -0.96(-2.13%)
Sep 20, 2004 45.78 45.78 44.99 45.02 178,700 -0.76(-1.66%)
Sep 17, 2004 45.86 46.19 45.74 45.78 278,800 -0.08(-0.17%)
Sep 16, 2004 45.99 46.02 45.80 45.86 204,100 -0.13(-0.28%)
Sep 15, 2004 46.35 46.43 45.96 45.99 269,000 -0.41(-0.88%)
Sep 14, 2004 46.26 46.50 46.24 46.40 162,500 +0.29(+0.63%)
Sep 13, 2004 45.96 46.31 45.92 46.11 218,500 +0.25(+0.55%)
Sep 10, 2004 45.80 45.90 45.32 45.86 172,800 +0.00(+0.00%)
Sep 09, 2004 46.18 46.34 45.77 45.86 215,700 -0.07(-0.15%)
Sep 08, 2004 46.30 46.30 45.70 45.93 252,300 -0.37(-0.80%)
Sep 07, 2004 46.42 46.60 46.05 46.30 207,500 -0.11(-0.24%)
Sep 03, 2004 46.50 46.50 46.08 46.41 251,600 -0.14(-0.30%)
Sep 02, 2004 46.20 46.60 46.10 46.55 186,600 +0.31(+0.67%)
Sep 01, 2004 46.15 46.30 45.91 46.24 196,100 +0.26(+0.57%)
Aug 31, 2004 45.25 45.98 45.25 45.98 189,000 +0.65(+1.43%)
Aug 30, 2004 46.53 46.53 45.33 45.33 304,200 -1.05(-2.26%)
Aug 27, 2004 46.60 46.60 46.28 46.38 354,900 -0.19(-0.41%)
Aug 26, 2004 46.41 46.66 46.21 46.57 430,100 +0.16(+0.34%)
Aug 25, 2004 46.49 47.00 46.16 46.41 1,076,300 +0.85(+1.87%)
Aug 24, 2004 45.19 46.05 44.91 45.56 430,900 +0.31(+0.69%)
Aug 23, 2004 44.60 45.33 44.20 45.25 261,500 +0.65(+1.46%)
Aug 20, 2004 44.70 44.72 44.28 44.60 188,500 +0.10(+0.22%)
Aug 19, 2004 45.17 45.23 44.31 44.50 241,400 -0.64(-1.42%)
Aug 18, 2004 44.60 45.16 44.52 45.14 212,300 +0.39(+0.87%)
Aug 17, 2004 44.75 44.90 44.51 44.75 259,200 +0.07(+0.16%)
Aug 16, 2004 44.48 44.72 44.25 44.68 223,400 -0.01(-0.02%)
Aug 13, 2004 44.80 44.85 44.56 44.69 193,700 -0.14(-0.31%)
Aug 12, 2004 44.65 44.89 44.42 44.83 343,600 +0.28(+0.63%)
Aug 11, 2004 44.20 44.69 43.82 44.55 309,900 +0.34(+0.77%)
Aug 10, 2004 43.72 44.60 43.54 44.21 410,700 +0.49(+1.12%)
Aug 09, 2004 43.67 43.80 43.48 43.72 251,400 +0.10(+0.23%)
Aug 06, 2004 43.01 43.80 43.00 43.62 468,900 +0.62(+1.44%)
Aug 05, 2004 43.60 43.60 42.96 43.00 276,400 -0.50(-1.15%)
Aug 04, 2004 43.12 43.54 42.38 43.50 303,100 +0.49(+1.14%)
Aug 03, 2004 42.73 43.29 42.62 43.01 602,500 +0.41(+0.96%)
Aug 02, 2004 41.99 42.80 41.85 42.60 590,500 +0.79(+1.89%)
Jul 30, 2004 41.30 41.81 40.80 41.81 842,700 +0.53(+1.28%)
Jul 29, 2004 42.35 42.42 41.15 41.28 442,600 -1.07(-2.53%)
Jul 28, 2004 42.60 42.65 41.80 42.35 450,000 -0.21(-0.49%)
Jul 27, 2004 42.90 43.03 42.29 42.56 340,700 -0.14(-0.33%)
Jul 26, 2004 43.30 43.34 42.50 42.70 520,000 -0.51(-1.18%)
Jul 23, 2004 44.28 44.29 43.13 43.21 281,500 -1.07(-2.42%)
Jul 22, 2004 44.74 44.74 43.59 44.28 534,000 -0.45(-1.01%)
Jul 21, 2004 46.10 46.10 44.73 44.73 228,900 -0.87(-1.91%)
Jul 20, 2004 45.65 45.75 45.50 45.60 317,000 -0.10(-0.22%)
Jul 19, 2004 46.38 46.40 45.56 45.70 175,900 -0.65(-1.40%)
Jul 16, 2004 46.50 46.59 46.30 46.35 263,200 -0.21(-0.45%)
Jul 15, 2004 46.53 46.61 46.34 46.56 191,600 +0.13(+0.28%)
Jul 14, 2004 46.51 46.85 46.35 46.43 177,500 -0.08(-0.17%)
Jul 13, 2004 46.50 46.59 46.38 46.51 271,300 +0.00(+0.00%)
Jul 12, 2004 46.51 46.65 46.21 46.51 283,400 +0.01(+0.02%)
Jul 09, 2004 46.65 46.71 46.31 46.50 309,500 +0.08(+0.17%)
Jul 08, 2004 45.93 46.62 45.80 46.42 418,300 +0.52(+1.13%)
Jul 07, 2004 45.70 45.91 45.58 45.90 279,600 +0.20(+0.44%)
Jul 06, 2004 45.78 45.90 45.67 45.70 212,500 -0.07(-0.15%)
Jul 02, 2004 45.80 45.89 45.56 45.77 151,400 -0.05(-0.11%)
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.