J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 32.19 32.20 32.00 32.00 366,025 -0.20(-0.61%)
May 27, 2004 32.16 32.35 32.15 32.19 417,375 +0.03(+0.10%)
May 26, 2004 31.99 32.31 31.91 32.16 507,392 +0.17(+0.53%)
May 25, 2004 31.57 32.32 31.55 31.99 752,071 +0.37(+1.16%)
May 24, 2004 31.61 31.64 31.41 31.62 624,459 +0.04(+0.12%)
May 21, 2004 31.76 31.87 31.58 31.58 542,390 -0.18(-0.56%)
May 20, 2004 31.75 32.03 31.74 31.76 498,986 -0.01(-0.02%)
May 19, 2004 32.03 32.12 31.77 31.77 536,429 -0.18(-0.57%)
May 18, 2004 32.40 32.40 31.76 31.95 388,338 -0.28(-0.87%)
May 17, 2004 32.67 32.71 32.23 32.23 388,796 -0.46(-1.40%)
May 14, 2004 32.42 32.88 32.10 32.69 447,330 +0.05(+0.16%)
May 13, 2004 32.91 32.94 32.58 32.64 266,992 -0.27(-0.82%)
May 12, 2004 33.40 33.40 32.65 32.91 349,825 -0.47(-1.41%)
May 11, 2004 33.47 33.65 33.31 33.38 195,926 -0.01(-0.02%)
May 10, 2004 33.70 33.70 33.32 33.38 275,550 -0.33(-0.97%)
May 07, 2004 34.33 34.57 33.70 33.71 281,663 -0.62(-1.79%)
May 06, 2004 34.68 34.68 34.19 34.33 129,751 -0.41(-1.19%)
May 05, 2004 34.40 34.76 34.18 34.74 152,217 +0.33(+0.97%)
May 04, 2004 34.35 34.44 34.16 34.40 162,457 -0.11(-0.32%)
May 03, 2004 34.32 34.56 34.08 34.52 176,517 +0.29(+0.86%)
Apr 30, 2004 34.03 34.35 34.02 34.22 225,881 +0.12(+0.36%)
Apr 29, 2004 34.16 34.23 33.93 34.10 199,441 -0.06(-0.17%)
Apr 28, 2004 34.52 34.53 34.05 34.16 147,785 -0.36(-1.04%)
Apr 27, 2004 34.94 35.01 34.52 34.52 121,346 -0.27(-0.79%)
Apr 26, 2004 34.88 34.99 34.65 34.79 128,070 +0.01(+0.04%)
Apr 23, 2004 34.81 34.83 34.65 34.78 144,423 +0.13(+0.38%)
Apr 22, 2004 34.27 34.75 34.01 34.65 174,530 +0.41(+1.18%)
Apr 21, 2004 33.83 34.25 33.62 34.24 150,995 +0.51(+1.51%)
Apr 20, 2004 33.80 33.99 33.73 33.73 159,247 -0.12(-0.37%)
Apr 19, 2004 33.71 33.85 33.37 33.85 300,308 +0.31(+0.92%)
Apr 16, 2004 33.34 33.76 33.34 33.55 154,051 -0.02(-0.06%)
Apr 15, 2004 33.14 33.57 33.14 33.57 209,070 +0.39(+1.18%)
Apr 14, 2004 33.31 33.35 33.11 33.17 247,277 -0.18(-0.53%)
Apr 13, 2004 33.66 33.67 33.35 33.35 246,818 -0.31(-0.91%)
Apr 12, 2004 34.02 34.02 33.44 33.66 224,352 -0.37(-1.08%)
Apr 08, 2004 34.14 34.25 33.70 34.02 160,776 -0.18(-0.54%)
Apr 07, 2004 34.31 34.42 34.02 34.21 116,761 -0.10(-0.29%)
Apr 06, 2004 34.32 34.32 33.95 34.31 145,340 -0.01(-0.04%)
Apr 05, 2004 33.97 34.35 33.74 34.32 242,998 +0.29(+0.85%)
Apr 02, 2004 34.81 34.81 33.99 34.03 764,908 -0.90(-2.57%)
Apr 01, 2004 34.35 34.93 34.19 34.93 253,696 +0.39(+1.14%)
Mar 31, 2004 34.12 34.59 33.92 34.54 224,658 +0.34(+0.99%)
Mar 30, 2004 33.95 34.22 33.73 34.20 220,685 +0.22(+0.65%)
Mar 29, 2004 33.82 34.12 33.74 33.97 428,226 +0.17(+0.50%)
Mar 26, 2004 34.01 34.02 33.74 33.80 269,437 -0.27(-0.79%)
Mar 25, 2004 33.74 34.07 33.74 34.07 199,136 +0.33(+0.99%)
Mar 24, 2004 34.01 34.14 33.74 33.74 206,777 -0.37(-1.07%)
Mar 23, 2004 33.86 34.20 33.67 34.10 362,357 -0.02(-0.06%)
Mar 22, 2004 33.82 34.30 33.45 34.12 394,757 +0.17(+0.50%)
Mar 19, 2004 34.23 34.25 33.92 33.95 242,081 -0.28(-0.82%)
Mar 18, 2004 33.96 34.23 33.83 34.23 452,526 +0.17(+0.50%)
Mar 17, 2004 33.48 34.08 33.48 34.06 378,557 +0.59(+1.76%)
Mar 16, 2004 33.21 33.50 33.08 33.48 338,821 +0.30(+0.91%)
Mar 15, 2004 33.63 33.63 33.14 33.17 452,679 -0.37(-1.11%)
Mar 12, 2004 33.24 33.56 32.90 33.55 433,728 +0.30(+0.91%)
Mar 11, 2004 33.14 33.29 33.04 33.25 390,019 +0.12(+0.38%)
Mar 10, 2004 33.34 33.63 33.11 33.12 345,393 -0.22(-0.65%)
Mar 09, 2004 32.36 33.62 32.23 33.34 535,207 +1.07(+3.30%)
Mar 08, 2004 32.88 32.88 32.23 32.27 2,157,180 -1.71(-5.03%)
Mar 05, 2004 33.95 34.00 33.70 33.98 155,732 +0.18(+0.54%)
Mar 04, 2004 34.02 34.10 33.55 33.80 154,815 -0.11(-0.33%)
Mar 03, 2004 33.88 33.99 33.65 33.91 249,111 +0.19(+0.56%)
Mar 02, 2004 33.91 33.94 33.60 33.72 307,644 -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.