Indicators

J.M. Smucker Company (NY: SJM )

115.21 -0.47 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	31.89	31.90	31.70	31.70	369,451	-0.19(-0.61%)
May 27, 2004	31.86	32.05	31.85	31.89	421,283	+0.03(+0.10%)
May 26, 2004	31.69	32.01	31.62	31.86	512,142	+0.17(+0.53%)
May 25, 2004	31.28	32.02	31.25	31.69	759,111	+0.36(+1.16%)
May 24, 2004	31.32	31.35	31.12	31.33	630,305	+0.04(+0.12%)
May 21, 2004	31.47	31.58	31.29	31.29	547,467	-0.18(-0.56%)
May 20, 2004	31.45	31.73	31.45	31.47	503,657	-0.01(-0.02%)
May 19, 2004	31.73	31.82	31.47	31.47	541,451	-0.18(-0.57%)
May 18, 2004	32.10	32.10	31.47	31.65	391,973	-0.28(-0.87%)
May 17, 2004	32.37	32.41	31.93	31.93	392,436	-0.45(-1.40%)
May 14, 2004	32.12	32.57	31.80	32.39	451,518	+0.05(+0.16%)
May 13, 2004	32.61	32.63	32.28	32.34	269,491	-0.27(-0.82%)
May 12, 2004	33.09	33.09	32.35	32.60	353,100	-0.47(-1.41%)
May 11, 2004	33.16	33.34	33.00	33.07	197,760	-0.01(-0.02%)
May 10, 2004	33.39	33.39	33.01	33.07	278,130	-0.32(-0.97%)
May 07, 2004	34.01	34.25	33.39	33.40	284,300	-0.61(-1.79%)
May 06, 2004	34.36	34.36	33.87	34.01	130,966	-0.41(-1.19%)
May 05, 2004	34.09	34.44	33.87	34.42	153,642	+0.33(+0.97%)
May 04, 2004	34.03	34.12	33.84	34.09	163,978	-0.11(-0.32%)

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.