JM Smucker

SJM
🏛️ usa →
107.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 135.46 136.07 134.59 135.82 0.4M
2021-12-30 135.64 135.80 134.94 135.34 0.3M
2021-12-29 135.25 135.60 134.62 135.10 0.4M
2021-12-28 133.44 135.27 133.21 135.20 0.6M
2021-12-27 132.80 133.92 132.72 133.85 0.4M
2021-12-23 133.43 133.86 132.96 132.99 0.4M
2021-12-22 132.00 133.22 131.38 133.14 0.7M
2021-12-21 133.90 134.00 130.81 131.89 0.8M
2021-12-20 134.73 135.59 134.05 135.04 0.9M
2021-12-17 138.58 139.87 136.16 136.41 1.3M
2021-12-16 134.90 139.26 134.64 138.91 0.8M
2021-12-15 135.35 136.12 134.07 134.73 0.8M
2021-12-14 135.06 136.07 133.98 135.18 0.9M
2021-12-13 132.81 135.10 131.84 134.62 0.6M
2021-12-10 131.06 133.14 131.03 132.88 0.6M
2021-12-09 129.74 131.31 129.54 130.57 0.6M
2021-12-08 130.17 131.33 128.08 129.88 0.7M
2021-12-07 130.45 131.70 129.51 130.22 0.6M
2021-12-06 129.94 132.19 129.50 130.98 0.9M
2021-12-03 128.96 129.77 128.48 128.76 1.5M
2021-12-02 127.49 129.10 127.11 127.85 1.0M
2021-12-01 127.44 128.52 126.45 126.55 0.9M
2021-11-30 128.41 129.16 126.08 126.47 1.7M
2021-11-29 131.22 131.60 129.17 129.37 0.7M
2021-11-26 132.24 134.28 130.61 130.95 0.6M
2021-11-24 134.00 134.00 130.98 132.30 1.1M
2021-11-23 131.26 134.68 130.72 133.63 2.0M
2021-11-22 124.14 127.88 124.09 126.44 0.8M
2021-11-19 126.27 126.93 124.13 124.31 0.8M
2021-11-18 126.81 127.02 124.60 125.85 0.6M
2021-11-17 127.00 128.22 126.81 127.80 0.6M
2021-11-16 129.14 129.46 127.47 127.51 0.5M
2021-11-15 127.10 129.10 126.75 128.92 0.6M
2021-11-12 126.11 127.95 125.67 127.10 0.7M
2021-11-11 126.96 127.09 125.66 126.08 0.6M
2021-11-10 127.96 128.50 126.62 127.61 0.5M
2021-11-09 126.96 129.55 126.60 128.58 0.8M
2021-11-08 125.73 125.78 123.89 125.08 0.6M
2021-11-05 125.18 126.22 124.99 125.78 0.4M
2021-11-04 125.04 125.22 124.07 124.81 0.4M
2021-11-03 123.39 125.85 123.32 125.37 1.3M
2021-11-02 123.44 124.47 122.61 123.71 0.6M
2021-11-01 122.70 123.66 122.30 123.62 0.6M
2021-10-29 124.68 125.70 122.64 122.86 1.4M
2021-10-27 125.70 125.70 122.54 123.00 0.7M
2021-10-26 122.93 125.13 122.63 124.70 0.7M
2021-10-25 123.26 123.61 122.20 123.14 0.6M
2021-10-22 122.18 123.26 122.02 122.97 0.5M
2021-10-21 121.96 122.18 121.09 121.80 0.4M
2021-10-20 121.21 122.59 120.93 121.76 0.5M
2021-10-19 121.26 121.55 119.85 120.94 0.4M
2021-10-18 121.56 122.35 120.83 121.48 0.5M
2021-10-15 122.13 122.48 121.51 122.08 0.5M
2021-10-14 121.38 122.03 120.96 122.00 0.7M
2021-10-13 122.07 122.62 120.32 121.09 0.6M
2021-10-12 121.82 122.71 121.45 122.00 0.5M
2021-10-11 122.08 122.72 121.04 121.56 0.4M
2021-10-08 121.61 122.43 121.41 121.63 0.4M
2021-10-07 123.08 123.64 121.46 121.84 0.6M
2021-10-06 121.16 123.30 120.16 123.18 0.9M
2021-10-05 120.93 121.91 120.41 121.32 0.9M
2021-10-04 119.73 121.47 119.71 120.97 1.0M
2021-10-01 120.58 121.01 119.31 119.69 0.7M
2021-09-30 122.26 122.49 120.02 120.03 0.8M
2021-09-29 120.15 123.28 120.09 122.16 0.9M
2021-09-28 120.22 121.06 119.25 120.12 1.4M
2021-09-27 119.26 121.16 119.09 119.93 0.5M
2021-09-24 119.77 120.38 119.09 119.11 0.6M
2021-09-23 120.95 121.23 119.72 119.77 0.7M
2021-09-22 121.24 121.78 119.97 120.57 0.7M
2021-09-21 122.44 122.46 120.20 120.48 0.7M
2021-09-20 122.25 123.62 121.51 122.27 1.0M
2021-09-17 121.99 123.79 121.76 123.00 1.8M
2021-09-16 122.11 123.22 121.25 122.69 0.8M
2021-09-15 122.49 122.77 121.51 121.81 0.9M
2021-09-14 122.97 123.34 121.51 122.46 0.8M
2021-09-13 121.58 123.80 121.49 122.72 1.2M
2021-09-10 120.57 121.67 120.13 121.06 0.7M
2021-09-09 121.57 121.62 120.43 120.78 0.6M
2021-09-08 119.82 122.18 119.41 121.86 1.0M
2021-09-07 120.40 120.70 118.55 119.64 1.2M
2021-09-03 121.92 121.92 120.33 120.61 0.7M
2021-09-02 122.35 123.43 121.46 121.99 0.8M
2021-09-01 124.00 124.00 121.10 122.35 1.2M
2021-08-31 122.27 123.91 121.82 123.67 1.1M
2021-08-30 123.22 124.57 122.09 122.28 0.9M
2021-08-27 122.75 124.12 121.93 123.57 1.2M
2021-08-26 123.00 126.73 121.62 123.92 2.0M
2021-08-25 126.82 127.89 126.23 127.28 1.3M
2021-08-24 130.00 130.46 126.61 127.21 1.0M
2021-08-23 130.99 131.63 129.95 130.10 0.6M
2021-08-20 132.19 133.38 131.16 131.28 0.8M
2021-08-19 131.51 133.50 131.46 132.38 0.6M
2021-08-18 135.25 135.25 131.58 131.69 0.6M
2021-08-17 133.99 136.12 132.78 135.61 0.7M
2021-08-16 132.89 133.99 132.38 133.60 0.7M
2021-08-13 131.17 133.34 131.05 132.68 0.5M
2021-08-12 130.71 131.17 130.08 130.92 0.7M
2021-08-11 130.41 131.97 130.02 131.29 0.5M
2021-08-10 128.86 130.18 128.45 130.00 0.4M
2021-08-09 128.15 129.07 127.81 129.01 0.6M
2021-08-06 128.74 129.21 127.84 127.90 0.7M
2021-08-05 129.33 129.45 128.15 128.42 0.4M
2021-08-04 132.78 133.20 128.73 128.83 0.7M
2021-08-03 131.67 133.96 131.42 132.81 0.9M
2021-08-02 131.12 131.60 130.13 131.29 0.5M
2021-07-30 130.87 132.01 130.75 131.11 1.2M
2021-07-29 131.43 132.33 131.01 131.39 0.8M
2021-07-28 131.64 131.70 129.60 130.76 0.8M
2021-07-27 130.66 133.21 130.38 132.00 0.6M
2021-07-26 130.50 131.29 130.00 130.69 0.5M
2021-07-23 129.58 130.83 129.16 130.50 0.5M
2021-07-22 129.45 129.45 127.19 129.23 1.6M
2021-07-21 132.47 132.81 129.44 129.54 1.1M
2021-07-20 134.83 136.35 132.41 132.51 1.0M
2021-07-19 133.10 135.47 132.21 133.99 1.0M
2021-07-16 132.36 133.38 132.02 133.10 0.6M
2021-07-15 130.39 132.36 130.06 132.02 0.7M
2021-07-14 129.27 130.91 129.27 130.29 0.6M
2021-07-13 130.39 131.09 129.22 129.74 0.6M
2021-07-12 130.13 130.83 129.55 130.40 0.6M
2021-07-09 130.56 131.40 129.94 130.85 0.6M
2021-07-08 128.73 130.46 128.39 129.53 0.6M
2021-07-07 128.50 129.79 128.39 129.04 0.6M
2021-07-06 129.25 129.73 127.29 128.58 0.5M
2021-07-02 130.58 130.99 129.40 129.69 0.5M
2021-07-01 129.35 131.30 129.10 130.05 0.6M
2021-06-30 130.15 131.39 129.08 129.57 1.3M
2021-06-29 130.87 131.73 129.52 130.14 0.6M
2021-06-28 129.70 131.24 129.29 130.84 0.6M
2021-06-25 128.10 129.79 127.98 129.42 0.8M
2021-06-24 128.57 129.55 127.25 128.57 0.6M
2021-06-23 130.00 130.68 129.06 129.06 0.6M
2021-06-22 131.48 132.04 130.37 130.52 0.8M
2021-06-21 130.68 131.68 130.57 131.12 0.7M
2021-06-18 133.13 133.19 130.13 130.30 1.4M
2021-06-17 133.92 134.25 132.31 133.61 0.8M
2021-06-16 135.05 135.40 133.69 133.78 0.7M
2021-06-15 136.47 136.47 134.58 134.78 0.5M
2021-06-14 136.24 136.24 133.97 136.10 0.5M
2021-06-11 136.08 136.35 135.06 136.24 0.5M
2021-06-10 136.33 136.67 135.31 135.68 0.6M
2021-06-09 135.74 136.82 134.73 135.97 1.1M
2021-06-08 138.13 138.43 136.05 136.87 1.0M
2021-06-07 139.80 140.16 136.56 138.13 0.9M
2021-06-04 138.67 140.65 137.74 139.82 1.0M
2021-06-03 136.69 139.45 136.18 137.88 1.5M
2021-06-02 133.51 136.38 133.15 135.93 1.1M
2021-06-01 133.46 134.71 132.83 133.51 1.0M
2021-05-28 132.82 135.57 132.66 133.29 1.1M
2021-05-27 134.44 135.19 132.07 132.52 1.7M
2021-05-26 134.94 135.29 134.16 134.50 0.7M
2021-05-25 135.47 135.87 133.90 135.29 0.7M
2021-05-24 135.64 136.88 135.20 135.61 0.6M
2021-05-21 134.61 136.26 134.61 135.51 0.8M
2021-05-20 135.30 136.08 134.60 134.81 0.6M
2021-05-19 133.88 134.44 132.48 134.30 0.6M
2021-05-18 133.32 134.59 133.13 133.72 0.6M
2021-05-17 135.50 136.08 132.86 133.51 1.2M
2021-05-14 136.42 137.87 135.29 135.33 0.8M
2021-05-13 133.07 136.74 132.12 136.19 0.9M
2021-05-12 136.88 137.27 134.53 134.80 1.1M
2021-05-11 139.09 139.14 135.57 136.82 0.8M
2021-05-10 137.13 139.57 136.72 138.49 0.8M
2021-05-07 136.13 137.15 135.13 136.60 0.8M
2021-05-06 136.14 138.87 136.11 137.41 2.0M
2021-05-05 132.10 135.10 131.39 134.84 1.2M
2021-05-04 132.50 133.30 131.10 132.47 0.6M
2021-05-03 131.02 133.21 130.86 132.08 0.6M
2021-04-30 131.88 131.94 129.81 130.99 1.0M
2021-04-29 130.45 133.04 130.45 131.94 0.8M
2021-04-28 131.99 132.50 130.08 130.49 0.9M
2021-04-27 129.78 131.11 129.67 131.04 0.9M
2021-04-26 129.73 130.49 128.28 129.77 1.0M
2021-04-23 131.89 132.11 129.20 129.77 0.8M
2021-04-22 133.26 133.40 131.88 132.11 0.7M
2021-04-21 132.94 133.80 131.80 133.66 1.2M
2021-04-20 132.03 134.12 132.00 132.51 1.4M
2021-04-19 132.13 132.68 130.18 132.15 0.7M
2021-04-16 131.41 132.18 130.51 131.72 0.8M
2021-04-15 129.00 131.08 129.00 130.79 0.6M
2021-04-14 129.88 129.88 128.02 129.07 0.8M
2021-04-13 129.63 131.09 129.25 129.81 1.2M
2021-04-12 128.88 130.05 128.46 129.53 1.2M
2021-04-09 128.18 128.97 126.50 128.21 0.9M
2021-04-08 127.26 128.38 127.05 128.13 1.0M
2021-04-07 128.30 128.65 127.03 127.85 0.7M
2021-04-06 127.13 128.42 126.45 127.74 0.9M
2021-04-05 126.51 128.48 125.73 127.09 0.7M
2021-04-01 126.40 126.40 123.46 126.25 1.4M
2021-03-31 127.81 128.07 125.95 126.53 1.0M
2021-03-30 131.02 132.38 127.92 128.55 1.8M
2021-03-29 129.06 131.57 128.88 131.05 1.1M
2021-03-26 126.84 128.90 126.58 128.50 1.1M
2021-03-25 124.06 127.85 123.33 126.64 1.3M
2021-03-24 124.60 124.93 122.28 123.14 1.1M
2021-03-23 128.08 128.08 125.83 126.46 0.9M
2021-03-22 125.17 127.30 124.94 127.25 1.1M
2021-03-19 123.99 127.62 123.84 126.39 2.9M
2021-03-18 123.98 125.31 123.45 123.94 1.1M
2021-03-17 123.84 124.70 122.96 124.12 1.0M
2021-03-16 122.00 123.84 121.75 123.31 1.0M
2021-03-15 121.80 122.87 121.28 122.12 0.8M
2021-03-12 120.95 122.77 120.63 121.44 1.4M
2021-03-11 120.36 121.87 120.00 120.25 1.0M
2021-03-10 119.00 121.71 117.83 121.07 1.0M
2021-03-09 119.17 121.50 118.65 118.99 1.1M
2021-03-08 118.29 121.41 117.05 119.77 1.1M
2021-03-05 116.49 120.49 116.14 118.34 1.9M
2021-03-04 114.87 117.93 114.31 116.22 1.5M
2021-03-03 112.71 115.21 112.40 114.00 1.3M
2021-03-02 112.51 114.15 112.33 113.03 1.3M
2021-03-01 112.09 113.59 111.59 112.06 1.7M
2021-02-26 115.09 115.45 111.92 112.00 1.7M
2021-02-25 115.13 119.48 114.59 115.03 1.9M
2021-02-24 115.00 115.50 113.18 113.22 1.1M
2021-02-23 115.30 115.33 113.20 114.38 0.7M
2021-02-22 114.09 114.74 112.69 114.27 0.9M
2021-02-19 116.72 116.72 113.56 113.76 1.1M
2021-02-18 115.69 118.86 115.00 116.68 1.3M
2021-02-17 113.03 115.77 112.37 115.44 1.7M
2021-02-16 114.94 115.09 112.20 113.11 1.0M
2021-02-12 113.68 115.12 113.08 115.10 0.9M
2021-02-11 114.51 115.12 112.94 113.97 0.8M
2021-02-10 116.04 116.19 114.55 115.80 0.7M
2021-02-09 115.68 116.19 114.75 115.35 0.6M
2021-02-08 114.95 115.56 113.45 115.12 0.8M
2021-02-05 114.45 115.35 113.25 114.46 0.8M
2021-02-04 114.48 115.43 113.61 114.09 1.0M
2021-02-03 114.56 115.14 111.60 114.48 1.0M
2021-02-02 115.50 115.94 112.81 114.77 1.1M
2021-02-01 115.92 117.70 114.69 115.33 1.5M
2021-01-29 118.26 121.45 116.10 116.41 3.2M
2021-01-28 126.67 129.57 117.72 118.25 2.4M
2021-01-27 124.14 131.69 123.80 128.18 2.2M
2021-01-26 118.81 124.16 118.21 124.09 1.4M
2021-01-25 114.88 122.28 114.88 118.94 1.4M
2021-01-22 113.68 114.73 112.85 114.24 1.0M
2021-01-21 114.23 114.83 112.91 113.42 0.9M
2021-01-20 115.18 115.62 112.41 114.23 1.3M
2021-01-19 114.93 116.31 114.20 115.65 1.2M
2021-01-15 112.64 114.46 112.35 114.09 1.2M
2021-01-14 112.22 113.52 111.18 112.55 0.7M
2021-01-13 111.30 112.82 110.53 111.55 2.3M
2021-01-12 114.14 114.63 110.63 111.23 1.5M
2021-01-11 116.25 116.76 114.02 114.10 0.9M
2021-01-08 116.66 117.05 114.77 116.12 0.9M
2021-01-07 117.92 119.37 116.47 116.85 1.2M
2021-01-06 116.74 120.02 116.74 118.38 1.0M
2021-01-05 115.62 117.73 115.58 117.13 1.0M
2021-01-04 115.67 116.49 115.06 115.63 1.1M