J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 34.12 34.60 33.92 34.54 224,646 +0.34(+0.99%)
Mar 30, 2004 33.95 34.22 33.73 34.20 220,673 +0.22(+0.65%)
Mar 29, 2004 33.82 34.12 33.74 33.97 428,204 +0.17(+0.50%)
Mar 26, 2004 34.01 34.03 33.75 33.80 269,423 -0.27(-0.79%)
Mar 25, 2004 33.75 34.07 33.75 34.07 199,125 +0.33(+0.99%)
Mar 24, 2004 34.01 34.14 33.74 33.74 206,766 -0.37(-1.07%)
Mar 23, 2004 33.86 34.20 33.67 34.11 362,338 -0.02(-0.06%)
Mar 22, 2004 33.82 34.30 33.45 34.12 394,736 +0.17(+0.50%)
Mar 19, 2004 34.24 34.26 33.92 33.95 242,068 -0.28(-0.82%)
Mar 18, 2004 33.96 34.24 33.83 34.24 452,502 +0.17(+0.50%)
Mar 17, 2004 33.48 34.08 33.48 34.07 378,537 +0.59(+1.76%)
Mar 16, 2004 33.21 33.50 33.08 33.48 338,804 +0.30(+0.91%)
Mar 15, 2004 33.63 33.63 33.14 33.18 452,655 -0.37(-1.11%)
Mar 12, 2004 33.24 33.56 32.90 33.55 433,705 +0.30(+0.91%)
Mar 11, 2004 33.14 33.29 33.05 33.25 389,999 +0.12(+0.38%)
Mar 10, 2004 33.34 33.63 33.11 33.12 345,375 -0.22(-0.65%)
Mar 09, 2004 32.36 33.62 32.23 33.34 535,179 +1.07(+3.30%)
Mar 08, 2004 32.88 32.88 32.23 32.27 2,157,067 -1.71(-5.03%)
Mar 05, 2004 33.95 34.00 33.71 33.98 155,724 +0.18(+0.54%)
Mar 04, 2004 34.03 34.11 33.55 33.80 154,807 -0.11(-0.33%)
Mar 03, 2004 33.88 33.99 33.65 33.91 249,098 +0.19(+0.56%)
Mar 02, 2004 33.91 33.94 33.60 33.72 307,628 -0.09(-0.27%)
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.