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
2022-12-30 158.98 159.27 157.10 158.46 0.5M
2022-12-29 158.88 159.03 157.70 158.56 0.4M
2022-12-28 160.33 160.33 158.33 158.39 0.4M
2022-12-27 159.60 160.53 158.87 159.88 0.5M
2022-12-23 158.75 159.59 158.36 159.44 0.4M
2022-12-22 157.29 158.71 156.97 158.55 0.6M
2022-12-21 155.66 158.48 155.66 157.94 0.6M
2022-12-20 154.25 155.96 153.94 155.31 0.9M
2022-12-19 155.43 157.24 154.57 155.82 0.7M
2022-12-16 153.22 155.99 152.75 155.33 1.7M
2022-12-15 153.99 156.13 152.78 153.86 0.9M
2022-12-14 154.67 155.51 153.37 154.17 0.8M
2022-12-13 156.02 156.23 153.65 154.36 1.1M
2022-12-12 155.10 156.34 154.21 155.98 0.7M
2022-12-09 155.32 155.71 154.44 154.68 0.8M
2022-12-08 155.29 156.78 154.36 155.49 0.6M
2022-12-07 154.74 156.34 154.24 155.68 0.6M
2022-12-06 153.77 155.04 152.34 153.55 0.6M
2022-12-05 152.68 154.36 151.90 154.02 0.6M
2022-12-02 153.69 154.82 152.94 154.45 0.5M
2022-12-01 154.34 155.91 152.96 153.94 0.8M
2022-11-30 151.00 154.06 150.18 154.01 1.0M
2022-11-29 151.27 151.76 150.36 151.52 0.6M
2022-11-28 151.42 152.36 150.81 151.57 0.8M
2022-11-25 149.70 151.26 149.51 151.26 0.3M
2022-11-23 149.45 149.99 148.28 149.47 0.8M
2022-11-22 149.44 149.77 147.35 149.23 1.0M
2022-11-21 143.69 149.19 140.30 148.11 1.9M
2022-11-18 145.84 147.17 144.65 146.14 2.1M
2022-11-17 143.00 144.90 142.75 144.54 0.6M
2022-11-16 141.65 145.04 141.65 143.63 0.8M
2022-11-15 141.63 141.95 139.80 140.48 0.9M
2022-11-14 143.70 144.49 141.63 141.65 0.9M
2022-11-11 145.78 145.78 138.79 142.61 1.2M
2022-11-10 148.83 148.87 141.30 145.87 1.3M
2022-11-09 149.03 150.80 147.50 147.63 0.6M
2022-11-08 149.38 151.58 149.00 149.79 0.6M
2022-11-07 149.55 150.95 148.93 149.27 0.5M
2022-11-04 149.47 150.89 148.08 149.38 0.6M
2022-11-03 148.38 149.67 146.94 148.78 0.8M
2022-11-02 149.23 151.40 148.69 149.26 0.7M
2022-11-01 150.41 151.22 149.00 149.31 0.8M
2022-10-31 150.66 152.16 149.87 150.66 1.5M
2022-10-28 148.53 152.07 147.92 150.73 0.9M
2022-10-27 148.45 151.24 148.43 148.69 0.9M
2022-10-26 146.76 148.39 145.67 147.56 0.8M
2022-10-25 144.98 146.73 144.58 146.00 1.0M
2022-10-24 143.92 145.79 143.68 145.08 0.6M
2022-10-21 140.95 143.31 140.53 142.81 0.6M
2022-10-20 143.01 143.12 140.78 141.05 0.7M
2022-10-19 142.59 143.18 141.42 143.04 0.7M
2022-10-18 140.50 142.32 140.46 142.25 0.6M
2022-10-17 141.56 142.33 139.72 139.97 0.6M
2022-10-14 142.51 143.47 140.63 141.03 0.5M
2022-10-13 139.62 143.27 139.03 142.34 0.5M
2022-10-12 141.82 142.85 140.68 140.94 0.7M
2022-10-11 141.51 143.94 141.16 141.46 0.7M
2022-10-10 138.49 141.82 138.49 141.35 0.6M
2022-10-07 138.05 138.39 136.88 137.59 0.6M
2022-10-06 141.09 141.12 137.31 138.08 0.6M
2022-10-05 142.40 142.43 140.00 141.26 0.7M
2022-10-04 139.78 142.28 139.77 142.11 0.8M
2022-10-03 138.57 140.02 137.65 139.56 0.6M
2022-09-30 139.09 139.74 136.99 137.41 1.1M
2022-09-29 139.18 139.63 137.47 139.00 0.8M
2022-09-28 137.09 140.03 135.44 139.18 0.7M
2022-09-27 139.84 140.36 136.33 136.59 0.8M
2022-09-26 140.30 141.98 139.48 139.52 0.7M
2022-09-23 141.11 142.68 138.81 140.65 0.7M
2022-09-22 140.95 143.05 140.55 142.03 0.9M
2022-09-21 139.92 142.75 139.82 140.51 0.6M
2022-09-20 139.11 140.04 138.08 139.20 0.5M
2022-09-19 138.94 140.17 138.75 139.96 0.4M
2022-09-16 139.31 140.23 138.14 138.88 1.9M
2022-09-15 139.13 139.62 137.53 139.15 0.6M
2022-09-14 139.33 140.11 138.34 139.04 0.7M
2022-09-13 141.37 142.33 138.86 139.34 1.0M
2022-09-12 139.96 141.56 138.78 141.40 0.7M
2022-09-09 139.39 140.59 137.70 139.44 0.6M
2022-09-08 139.80 140.66 137.44 138.64 0.8M
2022-09-07 138.96 141.10 138.06 140.92 0.6M
2022-09-06 140.14 141.54 138.11 138.63 0.8M
2022-09-02 142.52 143.45 139.64 140.00 0.6M
2022-09-01 139.60 142.45 138.75 141.99 0.9M
2022-08-31 141.12 141.99 139.84 139.99 0.9M
2022-08-30 141.74 142.09 140.20 140.81 0.7M
2022-08-29 141.38 142.76 140.46 142.00 0.5M
2022-08-26 143.88 144.00 141.57 141.59 0.7M
2022-08-25 143.65 143.82 142.38 143.64 0.7M
2022-08-24 143.35 144.90 142.35 144.13 1.1M
2022-08-23 141.19 143.33 138.75 142.35 2.0M
2022-08-22 139.50 139.93 136.80 137.75 0.9M
2022-08-19 139.81 140.76 139.12 139.77 1.9M
2022-08-18 139.38 139.73 137.69 139.32 0.6M
2022-08-17 139.11 140.50 138.21 139.38 0.8M
2022-08-16 136.16 138.71 135.81 137.53 0.8M
2022-08-15 133.85 136.43 133.18 135.89 0.8M
2022-08-12 133.08 133.89 132.42 133.79 0.8M
2022-08-11 133.32 134.60 132.40 132.66 0.6M
2022-08-10 134.94 135.35 133.29 134.08 0.7M
2022-08-09 133.75 135.05 133.32 134.23 0.7M
2022-08-08 133.08 134.53 132.84 133.16 0.6M
2022-08-05 133.53 133.53 130.68 133.08 0.6M
2022-08-04 133.66 135.00 132.92 133.11 0.8M
2022-08-03 133.62 134.53 132.55 134.22 0.5M
2022-08-02 134.20 134.20 133.08 133.96 0.6M
2022-08-01 132.18 134.73 132.18 134.05 1.0M
2022-07-29 130.53 132.51 129.86 132.32 1.0M
2022-07-28 129.42 131.07 128.45 131.00 0.7M
2022-07-27 129.86 130.18 125.83 129.43 0.7M
2022-07-26 128.82 130.70 126.48 130.55 0.9M
2022-07-25 130.67 131.30 129.63 130.50 0.5M
2022-07-22 129.04 130.55 128.30 130.19 0.5M
2022-07-21 128.82 129.50 128.15 128.74 0.5M
2022-07-20 131.43 131.45 128.08 129.43 0.6M
2022-07-19 131.17 131.56 129.95 131.18 0.7M
2022-07-18 131.75 132.52 130.56 130.57 0.6M
2022-07-15 133.38 133.38 131.19 131.79 0.5M
2022-07-14 132.64 133.38 131.71 132.79 0.6M
2022-07-13 132.64 136.20 132.61 134.64 0.9M
2022-07-12 132.71 134.91 132.46 133.11 0.6M
2022-07-11 132.34 133.71 132.04 133.04 0.6M
2022-07-08 133.78 134.12 131.90 131.95 0.6M
2022-07-07 131.39 133.35 131.07 132.90 0.9M
2022-07-06 131.50 133.18 131.14 132.09 1.0M
2022-07-05 131.12 131.54 128.57 131.48 1.2M
2022-07-01 128.53 131.51 127.80 131.19 1.0M
2022-06-30 130.30 130.94 127.41 128.01 0.8M
2022-06-29 128.00 131.68 126.97 130.70 1.0M
2022-06-28 129.01 129.64 127.00 127.21 0.8M
2022-06-27 128.72 129.37 127.52 128.56 0.7M
2022-06-24 127.32 129.17 125.55 128.88 0.9M
2022-06-23 124.46 126.00 124.23 125.94 0.9M
2022-06-22 124.12 124.82 122.42 123.80 0.6M
2022-06-21 123.48 124.76 121.94 124.39 1.1M
2022-06-17 123.74 124.37 120.52 122.22 1.7M
2022-06-16 123.07 125.59 121.47 123.42 1.1M
2022-06-15 125.78 127.34 124.30 125.17 0.9M
2022-06-14 127.34 128.26 124.12 125.36 1.0M
2022-06-13 128.24 130.91 126.69 127.30 1.5M
2022-06-10 126.33 130.15 126.16 128.41 1.0M
2022-06-09 127.31 130.08 127.00 127.25 1.0M
2022-06-08 128.83 130.03 127.12 127.44 1.0M
2022-06-07 123.05 131.13 122.98 130.31 2.2M
2022-06-06 123.54 123.72 122.04 123.26 1.3M
2022-06-03 123.05 123.75 121.88 122.77 0.5M
2022-06-02 124.17 124.90 119.82 123.04 1.2M
2022-06-01 125.81 125.81 121.60 124.55 1.1M
2022-05-31 125.20 126.48 123.92 125.37 1.7M
2022-05-27 125.47 125.58 124.12 125.55 1.3M
2022-05-26 126.97 127.74 125.45 125.65 1.0M
2022-05-25 125.39 127.43 124.44 127.23 1.1M
2022-05-24 123.19 125.57 122.17 125.39 1.3M
2022-05-23 126.38 126.53 120.95 122.72 1.5M
2022-05-20 126.42 127.07 122.48 125.31 1.1M
2022-05-19 127.01 127.29 123.57 126.36 1.3M
2022-05-18 142.39 142.52 127.86 128.36 1.9M
2022-05-17 143.77 144.24 140.11 143.41 1.0M
2022-05-16 144.55 145.33 142.77 144.28 0.9M
2022-05-13 145.08 145.28 142.37 144.23 1.0M
2022-05-12 144.40 145.39 142.76 144.71 1.0M
2022-05-11 142.38 145.26 141.70 144.43 1.1M
2022-05-10 144.50 146.36 141.69 142.50 0.9M
2022-05-09 139.16 146.74 139.14 145.01 1.3M
2022-05-06 137.52 141.20 137.25 140.84 0.8M
2022-05-05 138.97 140.07 136.97 137.60 0.8M
2022-05-04 136.31 139.21 136.31 139.05 0.8M
2022-05-03 135.11 137.97 135.04 136.49 0.8M
2022-05-02 138.66 138.69 133.35 134.93 0.8M
2022-04-29 140.56 140.82 136.79 136.93 1.0M
2022-04-28 139.67 141.13 139.01 141.03 0.5M
2022-04-27 140.11 141.63 139.43 139.63 0.6M
2022-04-26 142.17 143.10 139.57 139.61 0.6M
2022-04-25 141.54 142.75 138.75 142.21 0.7M
2022-04-22 143.32 144.23 142.18 142.24 0.8M
2022-04-21 143.18 145.26 142.80 143.66 0.8M
2022-04-20 142.53 144.89 142.53 143.64 0.6M
2022-04-19 139.48 142.67 139.48 142.32 0.5M
2022-04-18 139.87 140.36 138.59 138.89 0.4M
2022-04-14 139.64 140.75 138.88 139.69 0.5M
2022-04-13 139.41 140.13 137.90 139.08 0.4M
2022-04-12 139.00 140.00 137.82 139.41 0.6M
2022-04-11 139.65 140.56 138.24 139.43 0.6M
2022-04-08 138.18 139.41 137.13 138.80 0.6M
2022-04-07 137.20 137.97 135.66 137.34 0.7M
2022-04-06 138.17 139.63 136.25 137.22 1.1M
2022-04-05 134.25 137.79 134.25 137.77 1.1M
2022-04-04 136.71 136.74 132.94 134.64 0.7M
2022-04-01 135.80 137.59 134.73 137.51 0.7M
2022-03-31 134.99 136.14 133.75 135.41 0.7M
2022-03-30 134.65 134.90 132.93 134.88 0.7M
2022-03-29 134.48 135.60 133.82 135.43 0.7M
2022-03-28 133.62 134.36 132.59 133.94 0.6M
2022-03-25 131.59 134.33 131.08 133.69 1.1M
2022-03-24 130.22 131.94 130.22 131.39 0.5M
2022-03-23 131.19 132.77 130.16 130.18 0.8M
2022-03-22 130.53 130.89 128.75 130.30 0.7M
2022-03-21 128.63 130.53 128.63 130.17 0.8M
2022-03-18 129.72 129.72 127.01 128.07 1.4M
2022-03-17 129.81 130.60 128.34 129.58 0.6M
2022-03-16 128.88 129.36 127.20 129.34 0.8M
2022-03-15 129.11 129.49 127.23 129.30 1.0M
2022-03-14 129.22 130.91 128.01 128.93 0.9M
2022-03-11 128.64 130.79 128.64 128.84 0.9M
2022-03-10 128.86 130.06 127.93 128.65 0.7M
2022-03-09 133.54 134.32 129.20 129.34 0.9M
2022-03-08 135.68 136.22 131.71 131.89 1.2M
2022-03-07 133.28 137.54 132.05 135.82 1.1M
2022-03-04 131.61 134.34 131.04 133.78 1.5M
2022-03-03 129.91 135.14 129.85 133.42 1.1M
2022-03-02 125.06 131.00 124.89 130.70 1.7M
2022-03-01 130.50 131.86 125.07 126.32 1.9M
2022-02-28 135.17 136.06 133.43 134.75 1.2M
2022-02-25 134.46 138.09 134.46 137.27 0.9M
2022-02-24 135.91 136.49 130.71 133.77 1.0M
2022-02-23 139.45 139.84 136.55 136.90 0.8M
2022-02-22 139.48 139.99 137.13 138.64 0.7M
2022-02-18 137.82 139.46 137.09 138.99 0.6M
2022-02-17 135.72 139.10 134.92 138.33 1.1M
2022-02-16 135.99 137.48 133.88 135.72 1.0M
2022-02-15 137.38 138.11 135.40 136.09 0.6M
2022-02-14 136.76 138.25 134.46 137.43 1.0M
2022-02-11 133.87 137.25 133.86 136.68 0.7M
2022-02-10 135.30 136.24 133.25 133.59 0.6M
2022-02-09 136.34 137.28 136.24 136.55 0.5M
2022-02-08 137.20 137.86 135.87 136.49 0.7M
2022-02-07 137.34 137.86 135.85 137.10 0.5M
2022-02-04 139.49 139.70 135.95 136.87 0.6M
2022-02-03 140.19 141.63 139.08 140.38 0.5M
2022-02-02 138.10 140.73 138.10 139.58 0.8M
2022-02-01 140.61 140.92 136.73 138.50 0.9M
2022-01-31 139.54 141.57 139.00 140.58 1.7M
2022-01-28 138.50 140.63 137.30 140.52 0.6M
2022-01-27 138.12 140.63 137.67 138.99 0.6M
2022-01-26 138.43 140.34 136.65 137.38 0.9M
2022-01-25 141.58 141.75 138.52 139.40 1.1M
2022-01-24 143.36 145.03 138.82 142.02 0.9M
2022-01-21 142.94 143.73 141.72 143.22 0.7M
2022-01-20 143.57 143.57 141.00 141.14 0.8M
2022-01-19 145.28 145.76 143.14 143.40 0.9M
2022-01-18 144.47 145.82 142.86 145.35 0.8M
2022-01-14 142.75 145.49 142.35 145.15 0.7M
2022-01-13 141.10 144.12 140.79 143.00 0.6M
2022-01-12 141.01 142.91 140.23 140.83 0.7M
2022-01-11 143.73 143.73 139.47 142.11 0.5M
2022-01-10 143.73 144.89 142.62 143.28 0.9M
2022-01-07 142.07 143.67 141.24 143.35 0.7M
2022-01-06 140.95 142.72 140.67 141.36 0.8M
2022-01-05 138.82 142.07 138.82 141.01 0.9M
2022-01-04 136.80 139.68 136.54 138.57 0.8M
2022-01-03 135.37 136.94 133.63 136.80 0.7M