JM Smucker Company (SJM) Historical Stock Data
109.89 ↑0.92 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SJM is down -0.28% a day on average. There have been 10 days where JM Smucker Company closed green and 20 days where SJM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 108.55 | 109.89 | ↑$1.34 (1.23%) | 108.55 | 110.53 | 1.99M |
| 2024-12-19 | 109.47 | 108.97 | ↓$0.50 (-0.46%) | 108.56 | 110.62 | 1.11M |
| 2024-12-18 | 112.97 | 110.23 | ↓$2.74 (-2.43%) | 110.15 | 113.61 | 1.21M |
| 2024-12-17 | 112.00 | 114.56 | ↑$2.56 (2.29%) | 111.83 | 115.01 | 1.52M |
| 2024-12-16 | 113.54 | 112.78 | ↓$0.76 (-0.67%) | 112.77 | 114.75 | 1.77M |
| 2024-12-13 | 114.02 | 113.53 | ↓$0.49 (-0.43%) | 113.18 | 114.57 | 1.08M |
| 2024-12-12 | 113.57 | 113.52 | ↓$0.05 (-0.04%) | 112.77 | 114.66 | 1.26M |
| 2024-12-11 | 114.58 | 113.25 | ↓$1.33 (-1.16%) | 113.20 | 115.09 | 1.45M |
| 2024-12-10 | 118.33 | 115.00 | ↓$3.33 (-2.81%) | 114.82 | 118.33 | 1.19M |
| 2024-12-09 | 116.45 | 117.83 | ↑$1.38 (1.19%) | 116.45 | 119.49 | 1.43M |
| 2024-12-06 | 116.80 | 116.46 | ↓$0.34 (-0.29%) | 116.21 | 117.18 | 1.10M |
| 2024-12-05 | 115.25 | 116.67 | ↑$1.42 (1.23%) | 115.25 | 116.84 | 853.32K |
| 2024-12-04 | 116.50 | 115.44 | ↓$1.06 (-0.91%) | 113.90 | 117.46 | 1.44M |
| 2024-12-03 | 119.61 | 117.29 | ↓$2.32 (-1.94%) | 116.84 | 119.64 | 1.28M |
| 2024-12-02 | 117.91 | 119.58 | ↑$1.67 (1.42%) | 117.33 | 120.48 | 1.36M |
| 2024-11-29 | 118.03 | 117.79 | ↓$0.24 (-0.20%) | 117.62 | 118.65 | 1M |
| 2024-11-27 | 120.30 | 118.00 | ↓$2.30 (-1.91%) | 117.68 | 120.76 | 1.71M |
| 2024-11-26 | 120.00 | 120.09 | ↑$0.09 (0.08%) | 118.56 | 125.42 | 3.91M |
| 2024-11-25 | 114.21 | 113.62 | ↓$0.59 (-0.52%) | 112.88 | 114.83 | 3.04M |
| 2024-11-22 | 113.95 | 113.30 | ↓$0.65 (-0.57%) | 112.78 | 114.52 | 1.26M |
| 2024-11-21 | 112.06 | 113.89 | ↑$1.83 (1.63%) | 110.85 | 113.95 | 1.05M |
| 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 |
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!!!