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 (%)
Apr 30, 2004 52.01 52.50 51.99 52.30 147,800 +0.19(+0.36%)
Apr 29, 2004 52.20 52.31 51.85 52.11 130,500 -0.09(-0.17%)
Apr 28, 2004 52.76 52.77 52.04 52.20 96,700 -0.55(-1.04%)
Apr 27, 2004 53.40 53.50 52.75 52.75 79,400 -0.42(-0.79%)
Apr 26, 2004 53.30 53.48 52.96 53.17 83,800 +0.02(+0.04%)
Apr 23, 2004 53.20 53.23 52.95 53.15 94,500 +0.20(+0.38%)
Apr 22, 2004 52.38 53.11 51.97 52.95 114,200 +0.62(+1.18%)
Apr 21, 2004 51.70 52.35 51.38 52.33 98,800 +0.78(+1.51%)
Apr 20, 2004 51.65 51.95 51.55 51.55 104,200 -0.19(-0.37%)
Apr 19, 2004 51.52 51.74 51.00 51.74 196,500 +0.47(+0.92%)
Apr 16, 2004 50.95 51.59 50.95 51.27 100,800 -0.03(-0.06%)
Apr 15, 2004 50.65 51.30 50.65 51.30 136,800 +0.60(+1.18%)
Apr 14, 2004 50.90 50.97 50.60 50.70 161,800 -0.27(-0.53%)
Apr 13, 2004 51.44 51.45 50.97 50.97 161,500 -0.47(-0.91%)
Apr 12, 2004 52.00 52.00 51.11 51.44 146,800 -0.56(-1.08%)
Apr 08, 2004 52.18 52.35 51.50 52.00 105,200 -0.28(-0.54%)
Apr 07, 2004 52.43 52.60 52.00 52.28 76,400 -0.15(-0.29%)
Apr 06, 2004 52.45 52.45 51.88 52.43 95,100 -0.02(-0.04%)
Apr 05, 2004 51.91 52.50 51.57 52.45 159,000 +0.44(+0.85%)
Apr 02, 2004 53.20 53.20 51.95 52.01 500,500 -1.37(-2.57%)
Apr 01, 2004 52.50 53.38 52.25 53.38 166,000 +0.60(+1.14%)
Mar 31, 2004 52.15 52.87 51.84 52.78 147,000 +0.52(+1.00%)
Mar 30, 2004 51.88 52.30 51.55 52.26 144,400 +0.34(+0.65%)
Mar 29, 2004 51.68 52.14 51.56 51.92 280,200 +0.26(+0.50%)
Mar 26, 2004 51.97 52.00 51.57 51.66 176,300 -0.41(-0.79%)
Mar 25, 2004 51.57 52.07 51.57 52.07 130,300 +0.51(+0.99%)
Mar 24, 2004 51.98 52.17 51.56 51.56 135,300 -0.56(-1.07%)
Mar 23, 2004 51.75 52.27 51.45 52.12 237,100 -0.03(-0.06%)
Mar 22, 2004 51.69 52.42 51.12 52.15 258,300 +0.26(+0.50%)
Mar 19, 2004 52.32 52.35 51.84 51.89 158,400 -0.43(-0.82%)
Mar 18, 2004 51.90 52.32 51.70 52.32 296,100 +0.26(+0.50%)
Mar 17, 2004 51.17 52.08 51.17 52.06 247,700 +0.90(+1.76%)
Mar 16, 2004 50.75 51.20 50.55 51.16 221,700 +0.46(+0.91%)
Mar 15, 2004 51.40 51.40 50.65 50.70 296,200 -0.57(-1.11%)
Mar 12, 2004 50.80 51.29 50.28 51.27 283,800 +0.46(+0.91%)
Mar 11, 2004 50.65 50.88 50.50 50.81 255,200 +0.19(+0.38%)
Mar 10, 2004 50.95 51.40 50.60 50.62 226,000 -0.33(-0.65%)
Mar 09, 2004 49.45 51.38 49.25 50.95 350,200 +1.63(+3.30%)
Mar 08, 2004 50.25 50.25 49.26 49.32 1,411,500 -2.61(-5.03%)
Mar 05, 2004 51.88 51.96 51.51 51.93 101,900 +0.28(+0.54%)
Mar 04, 2004 52.00 52.12 51.27 51.65 101,300 -0.17(-0.33%)
Mar 03, 2004 51.78 51.95 51.42 51.82 163,000 +0.29(+0.56%)
Mar 02, 2004 51.82 51.87 51.35 51.53 201,300 -0.14(-0.27%)
Mar 01, 2004 50.78 51.85 50.72 51.67 229,300 +1.09(+2.15%)
Feb 27, 2004 50.45 50.83 50.34 50.58 210,200 +0.08(+0.16%)
Feb 26, 2004 50.71 50.84 50.21 50.50 141,400 -0.20(-0.39%)
Feb 25, 2004 50.00 50.71 49.83 50.70 287,800 +0.75(+1.50%)
Feb 24, 2004 49.30 50.00 49.08 49.95 283,600 +0.74(+1.50%)
Feb 23, 2004 49.05 49.23 48.60 49.21 251,800 +0.24(+0.49%)
Feb 20, 2004 49.40 49.59 48.81 48.97 108,200 -0.09(-0.18%)
Feb 19, 2004 49.20 49.23 48.76 49.06 116,100 +0.25(+0.51%)
Feb 18, 2004 48.35 49.73 48.24 48.81 219,000 +0.66(+1.37%)
Feb 17, 2004 47.35 48.45 47.19 48.15 159,600 +0.93(+1.97%)
Feb 13, 2004 47.25 47.31 46.80 47.22 179,500 +0.10(+0.21%)
Feb 12, 2004 47.28 47.31 47.03 47.12 85,500 -0.37(-0.78%)
Feb 11, 2004 46.85 47.49 46.85 47.49 205,000 +0.70(+1.50%)
Feb 10, 2004 47.10 47.10 46.72 46.79 303,200 -0.16(-0.34%)
Feb 09, 2004 46.95 47.14 46.71 46.95 121,100 +0.22(+0.47%)
Feb 06, 2004 46.55 46.73 46.23 46.73 140,300 +0.34(+0.73%)
Feb 05, 2004 46.20 46.50 46.10 46.39 180,400 +0.32(+0.69%)
Feb 04, 2004 46.18 46.31 46.03 46.07 181,200 -0.37(-0.80%)
Feb 03, 2004 46.46 46.80 46.37 46.44 125,500 -0.11(-0.24%)
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.