JM Smucker Company (SJM) Historical Stock Data
112.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SJM is down -0.18% a day on average. There have been 12 days where JM Smucker Company closed green and 18 days where SJM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 111.81 | 112.08 | ↑$0.27 (0.24%) | 111.34 | 113.28 | 888.18K |
| 2024-11-19 | 110.60 | 111.91 | ↑$1.31 (1.18%) | 109.79 | 112.41 | 894.34K |
| 2024-11-18 | 107.22 | 110.47 | ↑$3.25 (3.03%) | 107.22 | 110.85 | 1.57M |
| 2024-11-15 | 109.53 | 106.92 | ↓$2.61 (-2.38%) | 106.19 | 109.59 | 1.90M |
| 2024-11-14 | 111.37 | 110.75 | ↓$0.62 (-0.56%) | 110.68 | 112.77 | 1.13M |
| 2024-11-13 | 112.00 | 111.02 | ↓$0.98 (-0.88%) | 109.94 | 112.23 | 1.83M |
| 2024-11-12 | 114.10 | 111.98 | ↓$2.12 (-1.86%) | 111.80 | 114.58 | 1.12M |
| 2024-11-11 | 115.67 | 113.65 | ↓$2.02 (-1.75%) | 113.19 | 116.23 | 1.15M |
| 2024-11-08 | 115.50 | 115.45 | ↓$0.05 (-0.04%) | 114.38 | 115.69 | 894.34K |
| 2024-11-07 | 115.38 | 115.26 | ↓$0.12 (-0.10%) | 114.34 | 116.25 | 1M |
| 2024-11-06 | 117.57 | 115.62 | ↓$1.95 (-1.66%) | 115.51 | 118.10 | 1.31M |
| 2024-11-05 | 113.50 | 116.39 | ↑$2.89 (2.55%) | 113.50 | 116.40 | 0.96M |
| 2024-11-04 | 112.93 | 113.69 | ↑$0.76 (0.67%) | 112.76 | 114.96 | 1.01M |
| 2024-11-01 | 114.15 | 112.92 | ↓$1.23 (-1.08%) | 112.50 | 114.15 | 767K |
| 2024-10-31 | 113.99 | 113.51 | ↓$0.48 (-0.42%) | 113.21 | 115.14 | 1.29M |
| 2024-10-30 | 113.45 | 113.92 | ↑$0.47 (0.41%) | 112.76 | 114.03 | 875.07K |
| 2024-10-29 | 114.73 | 113.79 | ↓$0.94 (-0.82%) | 113.75 | 115.95 | 738.54K |
| 2024-10-28 | 116.88 | 115.46 | ↓$1.42 (-1.21%) | 115.37 | 117.55 | 643.16K |
| 2024-10-25 | 116.50 | 116.07 | ↓$0.43 (-0.37%) | 116.03 | 117.40 | 418.53K |
| 2024-10-24 | 118.03 | 117.04 | ↓$0.99 (-0.84%) | 117.00 | 118.82 | 577.15K |
| 2024-10-23 | 117.02 | 117.70 | ↑$0.68 (0.58%) | 116.25 | 117.97 | 471.19K |
| 2024-10-22 | 120.00 | 117.70 | ↓$2.30 (-1.92%) | 116.40 | 120.00 | 0.96M |
| 2024-10-21 | 121.69 | 119.93 | ↓$1.76 (-1.45%) | 119.83 | 121.80 | 595.54K |
| 2024-10-18 | 121.25 | 121.73 | ↑$0.48 (0.40%) | 120.36 | 121.94 | 0.92M |
| 2024-10-17 | 121.23 | 121.25 | ↑$0.02 (0.02%) | 120.08 | 121.39 | 695.23K |
| 2024-10-16 | 119.86 | 121.61 | ↑$1.75 (1.46%) | 119.54 | 121.81 | 693.62K |
| 2024-10-15 | 118.80 | 120.54 | ↑$1.74 (1.46%) | 118.38 | 122.08 | 797.61K |
| 2024-10-14 | 117.10 | 118.21 | ↑$1.11 (0.95%) | 116.62 | 118.51 | 571.89K |
| 2024-10-11 | 117.38 | 116.82 | ↓$0.56 (-0.48%) | 116.56 | 117.82 | 606.59K |
| 2024-10-10 | 117.68 | 117.02 | ↓$0.66 (-0.56%) | 116.39 | 118.00 | 495.95K |
Create an account or log in to view more rows.
$SJM why is this not moving lol
$SJM COME ON!!! Ugh!
$SJM yes
keep going down
let's go
stop stalling
$SJM only getting stronger
$SJM come back next earning
$SJM recovery hasn’t even started yet.. imo
$SJM taking off soon
$SJM Rug pull soon?
$SJM GET IN mofos!!!
$SJM buy more doomers!!!