J.M. Smucker Company (NY: SJM )

130.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 45.98 46.12 45.62 45.91 223,000 +0.05(+0.11%)
Jun 29, 2004 45.77 46.20 45.61 45.86 292,800 -0.01(-0.02%)
Jun 28, 2004 46.40 46.56 45.65 45.87 321,200 -0.41(-0.89%)
Jun 25, 2004 46.15 46.47 45.98 46.28 622,900 +0.33(+0.72%)
Jun 24, 2004 45.20 46.19 45.07 45.95 893,100 +0.67(+1.48%)
Jun 23, 2004 45.88 45.93 45.05 45.28 509,500 -0.50(-1.09%)
Jun 22, 2004 46.20 46.20 45.75 45.78 314,100 -0.52(-1.12%)
Jun 21, 2004 46.51 46.65 46.26 46.30 491,300 -0.21(-0.45%)
Jun 18, 2004 46.70 46.85 46.07 46.51 726,300 +0.01(+0.02%)
Jun 17, 2004 48.65 48.65 46.50 46.50 1,084,000 -2.15(-4.42%)
Jun 16, 2004 48.91 49.02 48.65 48.65 410,500 -0.25(-0.51%)
Jun 15, 2004 49.14 49.37 48.90 48.90 392,600 -0.12(-0.24%)
Jun 14, 2004 49.00 49.27 48.98 49.02 573,100 +0.04(+0.08%)
Jun 10, 2004 49.05 49.12 48.90 48.98 396,700 +0.03(+0.06%)
Jun 09, 2004 49.02 49.05 48.86 48.95 402,900 -0.06(-0.12%)
Jun 08, 2004 49.06 49.14 49.01 49.01 236,000 -0.04(-0.08%)
Jun 07, 2004 49.20 49.24 49.04 49.05 308,000 -0.04(-0.08%)
Jun 04, 2004 49.28 49.36 49.05 49.09 248,700 -0.06(-0.12%)
Jun 03, 2004 49.10 49.40 48.96 49.15 377,600 +0.30(+0.61%)
Jun 02, 2004 48.75 49.14 48.71 48.85 469,300 +0.10(+0.21%)
Jun 01, 2004 48.90 49.16 48.75 48.75 389,800 -0.15(-0.31%)
May 28, 2004 49.20 49.21 48.90 48.90 239,500 -0.30(-0.61%)
May 27, 2004 49.15 49.44 49.13 49.20 273,100 +0.05(+0.10%)
May 26, 2004 48.89 49.38 48.77 49.15 332,000 +0.26(+0.53%)
May 25, 2004 48.25 49.40 48.21 48.89 492,100 +0.56(+1.16%)
May 24, 2004 48.31 48.36 48.01 48.33 408,600 +0.06(+0.12%)
May 21, 2004 48.54 48.71 48.27 48.27 354,900 -0.27(-0.56%)
May 20, 2004 48.52 48.95 48.51 48.54 326,500 -0.01(-0.02%)
May 19, 2004 48.95 49.09 48.55 48.55 351,000 -0.28(-0.57%)
May 18, 2004 49.51 49.52 48.54 48.83 254,100 -0.43(-0.87%)
May 17, 2004 49.93 49.99 49.26 49.26 254,400 -0.70(-1.40%)
May 14, 2004 49.55 50.25 49.06 49.96 292,700 +0.08(+0.16%)
May 13, 2004 50.30 50.34 49.79 49.88 174,700 -0.41(-0.82%)
May 12, 2004 51.05 51.05 49.90 50.29 228,900 -0.72(-1.41%)
May 11, 2004 51.15 51.43 50.90 51.01 128,200 -0.01(-0.02%)
May 10, 2004 51.50 51.50 50.92 51.02 180,300 -0.50(-0.97%)
May 07, 2004 52.47 52.84 51.51 51.52 184,300 -0.94(-1.79%)
May 06, 2004 53.00 53.00 52.25 52.46 84,900 -0.63(-1.19%)
May 05, 2004 52.58 53.12 52.24 53.09 99,600 +0.51(+0.97%)
May 04, 2004 52.50 52.63 52.20 52.58 106,300 -0.17(-0.32%)
May 03, 2004 52.45 52.82 52.08 52.75 115,500 +0.45(+0.86%)
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%)
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.