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
2023-12-29 125.57 126.45 125.38 126.38 0.7M
2023-12-28 124.72 126.10 124.72 125.78 0.7M
2023-12-27 125.29 125.39 124.53 125.11 0.9M
2023-12-26 124.76 125.71 124.07 125.29 0.6M
2023-12-22 124.40 125.67 123.61 124.76 0.7M
2023-12-21 122.61 123.93 122.02 123.66 0.9M
2023-12-20 122.67 123.92 121.45 122.33 1.3M
2023-12-19 123.52 124.70 123.23 124.32 1.0M
2023-12-18 123.60 124.47 122.38 123.91 1.1M
2023-12-15 125.06 125.33 122.95 123.59 2.5M
2023-12-14 127.45 127.93 124.93 125.36 2.3M
2023-12-13 124.19 126.98 123.49 126.74 2.0M
2023-12-12 121.75 125.12 121.13 124.69 2.5M
2023-12-11 120.00 121.51 119.72 121.50 1.7M
2023-12-08 121.05 121.57 119.19 119.33 1.5M
2023-12-07 118.00 122.12 117.14 121.06 2.9M
2023-12-06 115.61 119.16 114.58 117.66 2.3M
2023-12-05 115.84 118.38 114.50 116.12 3.2M
2023-12-04 111.56 113.71 111.50 112.43 2.3M
2023-12-01 109.85 111.55 109.54 111.42 1.4M
2023-11-30 108.68 109.87 107.75 109.73 2.1M
2023-11-29 109.26 109.52 108.20 108.58 2.0M
2023-11-28 111.10 111.31 109.54 109.59 1.2M
2023-11-27 113.35 113.35 110.60 111.10 1.6M
2023-11-24 113.35 113.94 112.97 113.27 0.5M
2023-11-22 112.71 113.45 111.88 113.31 1.3M
2023-11-21 112.47 112.65 111.30 112.19 1.4M
2023-11-20 110.89 112.57 110.53 112.26 1.4M
2023-11-17 111.96 112.01 110.12 111.69 1.4M
2023-11-16 110.65 112.02 110.24 111.27 1.5M
2023-11-15 111.18 112.09 110.80 111.90 1.3M
2023-11-14 109.34 111.47 108.64 111.18 1.6M
2023-11-13 108.37 109.68 108.00 108.20 1.1M
2023-11-10 109.03 109.24 107.78 108.74 0.9M
2023-11-09 108.51 109.56 107.65 109.13 1.3M
2023-11-08 110.47 110.50 107.33 108.35 1.7M
2023-11-07 112.00 112.00 109.64 110.14 1.7M
2023-11-06 113.32 113.99 112.48 112.84 2.2M
2023-11-03 114.84 115.06 113.32 113.47 1.1M
2023-11-02 113.30 114.92 112.57 114.07 1.3M
2023-11-01 114.15 114.36 112.81 112.99 1.2M
2023-10-31 114.03 114.42 112.95 113.84 1.5M
2023-10-30 112.62 113.76 112.18 113.65 1.1M
2023-10-27 112.75 113.79 112.15 112.75 1.3M
2023-10-26 114.34 114.79 112.84 113.03 1.8M
2023-10-25 112.68 115.09 112.43 114.50 1.8M
2023-10-24 112.19 113.35 111.86 112.53 1.2M
2023-10-23 112.60 113.76 111.88 112.02 1.2M
2023-10-20 114.37 114.72 112.47 112.73 1.1M
2023-10-19 114.49 114.95 112.62 113.82 1.1M
2023-10-18 114.17 115.87 113.84 114.81 1.0M
2023-10-17 112.53 113.97 112.07 113.94 1.0M
2023-10-16 114.06 114.09 112.09 112.72 1.4M
2023-10-13 111.00 113.33 110.51 113.31 1.1M
2023-10-12 114.56 114.74 110.49 111.53 1.8M
2023-10-11 116.31 116.80 114.06 114.73 1.0M
2023-10-10 115.96 116.44 114.50 115.96 1.4M
2023-10-09 114.99 116.15 114.00 114.85 1.3M
2023-10-06 116.10 116.49 111.71 115.00 1.8M
2023-10-05 119.89 120.44 116.47 116.54 1.3M
2023-10-04 120.14 120.64 118.81 120.32 1.1M
2023-10-03 120.72 121.80 119.93 120.41 1.0M
2023-10-02 122.73 123.11 120.62 121.46 1.1M
2023-09-29 124.25 124.77 122.64 122.91 1.4M
2023-09-28 126.03 126.44 124.22 124.61 1.0M
2023-09-27 128.21 128.66 124.52 125.44 1.4M
2023-09-26 126.37 128.65 126.00 128.41 1.6M
2023-09-25 126.06 127.26 125.86 126.50 0.7M
2023-09-22 128.30 128.70 126.51 126.59 0.7M
2023-09-21 128.00 129.74 127.60 128.69 1.3M
2023-09-20 127.97 129.30 126.92 128.26 1.1M
2023-09-19 126.73 127.70 126.16 127.36 1.6M
2023-09-18 127.49 127.49 125.23 126.77 1.1M
2023-09-15 126.74 127.40 126.25 126.83 2.9M
2023-09-14 128.00 128.48 126.25 127.42 2.4M
2023-09-13 130.44 131.21 128.36 128.41 2.1M
2023-09-12 132.01 132.10 129.04 129.86 3.4M
2023-09-11 131.18 133.38 129.00 131.66 5.1M
2023-09-08 140.66 141.61 140.05 141.58 1.0M
2023-09-07 141.73 142.24 139.55 140.34 1.5M
2023-09-06 143.43 143.75 140.70 141.13 1.0M
2023-09-05 142.20 144.25 142.04 143.01 0.9M
2023-09-01 145.66 145.95 142.32 142.49 0.8M
2023-08-31 144.44 145.23 142.83 144.95 1.4M
2023-08-30 145.85 146.29 143.43 143.88 1.1M
2023-08-29 145.84 147.48 143.17 145.94 2.1M
2023-08-28 142.62 143.67 142.60 142.89 1.4M
2023-08-25 141.53 142.88 140.98 142.10 1.0M
2023-08-24 139.53 141.17 139.30 140.72 1.0M
2023-08-23 139.81 140.51 139.19 139.53 0.8M
2023-08-22 139.33 139.99 138.36 139.67 0.9M
2023-08-21 141.58 141.73 138.77 139.73 0.9M
2023-08-18 140.88 142.78 140.88 142.05 1.1M
2023-08-17 142.65 142.98 140.27 140.88 0.9M
2023-08-16 144.97 145.05 143.46 143.65 0.6M
2023-08-15 146.02 146.57 144.52 144.61 0.6M
2023-08-14 148.60 149.46 146.50 146.60 0.8M
2023-08-11 147.63 148.37 147.15 147.96 0.6M
2023-08-10 148.27 149.19 147.03 147.32 0.5M
2023-08-09 146.43 148.87 146.39 148.15 0.7M
2023-08-08 149.70 149.70 146.15 146.49 0.9M
2023-08-07 149.23 150.08 148.85 149.13 0.5M
2023-08-04 149.99 151.18 148.97 149.15 0.4M
2023-08-03 151.55 151.99 149.75 150.05 0.5M
2023-08-02 150.13 153.00 150.03 151.75 0.6M
2023-08-01 151.51 151.55 149.10 149.67 0.6M
2023-07-31 150.99 151.34 149.93 150.65 1.4M
2023-07-28 151.09 151.57 150.43 150.99 0.5M
2023-07-27 151.91 152.81 149.62 150.38 0.8M
2023-07-26 152.57 153.55 151.67 152.23 0.5M
2023-07-25 153.41 153.54 151.88 152.98 0.5M
2023-07-24 152.32 153.94 152.21 153.13 0.7M
2023-07-21 152.50 153.20 151.74 152.11 0.7M
2023-07-20 150.45 152.51 149.67 152.48 0.7M
2023-07-19 148.26 149.92 148.26 149.69 0.6M
2023-07-18 148.96 149.61 147.06 147.72 0.7M
2023-07-17 147.40 149.40 146.91 148.48 0.8M
2023-07-14 149.07 149.07 146.45 148.05 0.8M
2023-07-13 146.99 147.86 145.73 147.61 0.7M
2023-07-12 147.43 148.08 146.31 147.22 1.3M
2023-07-11 146.34 147.86 146.34 147.80 0.7M
2023-07-10 147.94 148.61 146.07 146.37 0.8M
2023-07-07 148.82 148.90 147.41 147.71 0.7M
2023-07-06 149.03 149.96 148.19 148.50 0.8M
2023-07-05 149.60 150.35 148.48 149.39 1.1M
2023-07-03 146.97 150.59 146.71 150.39 0.5M
2023-06-30 147.00 147.94 146.59 147.67 0.6M
2023-06-29 144.72 146.79 144.09 146.37 0.8M
2023-06-28 148.51 148.52 144.16 145.15 1.6M
2023-06-27 151.81 152.50 150.39 150.78 0.6M
2023-06-26 150.23 151.84 148.46 151.74 0.7M
2023-06-23 152.70 152.94 150.18 150.32 0.7M
2023-06-22 153.42 153.42 151.35 152.02 0.6M
2023-06-21 151.42 152.52 150.52 152.49 0.9M
2023-06-20 153.48 153.96 151.29 151.34 0.6M
2023-06-16 153.02 154.34 152.79 153.10 1.1M
2023-06-15 152.83 154.14 152.27 152.88 0.6M
2023-06-14 151.33 153.26 150.68 152.46 0.6M
2023-06-13 149.63 151.44 148.38 151.23 0.7M
2023-06-12 153.16 153.16 150.57 151.08 1.0M
2023-06-09 150.75 153.85 150.50 153.57 1.0M
2023-06-08 148.48 151.05 147.81 151.01 1.2M
2023-06-07 145.01 149.12 142.76 148.43 1.4M
2023-06-06 152.94 156.03 144.37 146.23 1.8M
2023-06-05 150.14 151.19 148.40 148.96 1.2M
2023-06-02 144.40 149.03 144.31 148.98 1.0M
2023-06-01 147.07 147.59 144.35 144.90 1.0M
2023-05-31 145.95 146.73 145.23 146.59 3.4M
2023-05-30 145.15 146.53 144.26 145.31 1.1M
2023-05-26 146.58 147.56 145.81 146.56 1.2M
2023-05-25 148.00 148.24 146.59 147.12 0.9M
2023-05-24 149.65 150.22 148.50 148.54 0.8M
2023-05-23 149.78 150.12 148.16 149.40 1.0M
2023-05-22 152.00 152.47 149.45 149.67 0.8M
2023-05-19 151.71 152.78 150.95 151.89 0.8M
2023-05-18 153.73 153.73 151.03 151.88 0.9M
2023-05-17 154.77 155.09 153.57 154.71 0.7M
2023-05-16 155.07 155.68 153.41 154.91 0.8M
2023-05-15 158.37 158.60 155.18 155.51 0.9M
2023-05-12 157.29 158.29 157.29 158.15 0.8M
2023-05-11 157.59 158.11 156.63 157.39 0.8M
2023-05-10 157.83 159.37 157.58 158.38 0.8M
2023-05-09 157.38 158.34 156.74 157.26 0.9M
2023-05-08 157.68 159.45 156.96 157.11 0.8M
2023-05-05 156.91 158.79 156.44 158.20 0.7M
2023-05-04 157.10 158.14 156.28 157.42 0.8M
2023-05-03 159.02 159.92 156.82 157.09 1.0M
2023-05-02 156.85 159.19 156.00 158.71 1.2M
2023-05-01 154.45 158.67 154.45 157.04 1.3M
2023-04-28 153.56 154.60 153.12 154.41 0.9M
2023-04-27 152.68 153.86 151.98 153.84 0.6M
2023-04-26 153.57 154.23 152.39 152.94 0.7M
2023-04-25 152.09 154.93 151.82 154.34 0.7M
2023-04-24 151.30 151.72 150.82 151.67 0.7M
2023-04-21 152.76 153.46 150.33 151.24 0.7M
2023-04-20 152.71 152.71 151.25 151.81 0.6M
2023-04-19 153.45 153.47 151.60 152.17 0.7M
2023-04-18 152.79 153.94 151.66 152.60 0.7M
2023-04-17 153.10 153.51 152.25 153.38 0.7M
2023-04-14 153.12 153.77 151.37 152.38 0.7M
2023-04-13 153.44 154.42 152.42 153.79 0.6M
2023-04-12 154.83 155.62 153.65 154.31 0.9M
2023-04-11 155.84 156.99 155.38 155.65 0.6M
2023-04-10 156.37 156.65 154.76 155.76 0.5M
2023-04-06 157.91 158.27 155.99 156.51 0.8M
2023-04-05 155.93 158.01 155.93 157.29 0.8M
2023-04-04 158.08 158.29 155.52 155.74 0.9M
2023-04-03 157.91 158.63 156.89 157.64 0.7M
2023-03-31 158.30 158.55 156.54 157.37 1.0M
2023-03-30 157.11 158.01 155.57 157.54 1.0M
2023-03-29 156.77 158.05 156.23 157.57 0.7M
2023-03-28 156.92 158.08 155.93 156.46 0.6M
2023-03-27 156.47 157.49 155.94 156.29 0.8M
2023-03-24 151.82 154.81 151.31 154.69 1.0M
2023-03-23 151.43 153.13 150.92 151.09 0.8M
2023-03-22 154.10 155.02 151.89 151.97 0.8M
2023-03-21 155.00 155.24 152.77 154.11 0.8M
2023-03-20 152.70 155.50 152.61 154.46 1.4M
2023-03-17 154.23 154.23 151.34 151.88 1.6M
2023-03-16 153.83 154.01 152.23 153.81 0.9M
2023-03-15 151.16 153.86 150.32 153.55 1.2M
2023-03-14 150.05 151.69 149.63 151.56 1.0M
2023-03-13 147.69 152.66 147.11 149.91 0.9M
2023-03-10 148.60 149.78 147.60 147.88 0.8M
2023-03-09 151.27 151.54 147.94 148.38 0.7M
2023-03-08 150.45 150.72 149.55 150.49 0.7M
2023-03-07 150.65 151.07 149.46 149.87 0.9M
2023-03-06 150.73 151.27 149.59 150.46 1.1M
2023-03-03 148.61 151.19 147.53 150.80 1.3M
2023-03-02 146.08 148.87 145.85 148.59 1.5M
2023-03-01 146.93 147.40 143.18 145.25 1.3M
2023-02-28 147.99 149.75 146.74 147.89 1.9M
2023-02-27 148.84 149.23 147.26 148.06 1.4M
2023-02-24 149.51 149.51 148.14 148.60 0.8M
2023-02-23 149.29 149.85 148.13 149.24 0.7M
2023-02-22 150.74 151.12 147.73 149.24 1.2M
2023-02-21 150.36 151.08 148.73 150.00 0.9M
2023-02-17 147.82 150.23 147.30 149.94 0.8M
2023-02-16 146.11 147.62 146.11 147.22 1.6M
2023-02-15 147.12 147.48 144.46 146.71 1.5M
2023-02-14 149.83 150.17 146.56 147.04 1.3M
2023-02-13 148.88 150.00 148.30 149.45 0.8M
2023-02-10 147.25 149.31 146.93 148.93 0.8M
2023-02-09 147.87 148.29 144.76 146.08 1.0M
2023-02-08 149.48 150.22 148.71 148.89 0.8M
2023-02-07 150.00 150.12 148.16 150.00 0.7M
2023-02-06 150.13 152.20 149.98 151.63 0.7M
2023-02-03 149.66 150.25 147.00 149.97 0.9M
2023-02-02 150.70 151.46 149.08 149.85 1.0M
2023-02-01 152.50 154.32 151.79 152.08 1.0M
2023-01-31 152.05 153.21 150.67 152.80 4.0M
2023-01-30 150.42 152.94 150.42 151.60 0.8M
2023-01-27 150.33 150.42 149.11 150.02 0.6M
2023-01-26 149.60 150.31 147.52 150.08 0.7M
2023-01-25 149.88 152.36 148.50 150.13 0.9M
2023-01-24 147.67 149.88 146.88 149.60 0.9M
2023-01-23 148.75 149.51 147.40 147.70 0.6M
2023-01-20 150.09 150.26 147.48 148.93 0.7M
2023-01-19 150.62 151.41 149.97 150.06 0.6M
2023-01-18 155.46 155.46 149.69 150.18 0.9M
2023-01-17 154.68 155.71 154.31 155.47 0.8M
2023-01-13 155.06 156.17 153.88 154.43 0.6M
2023-01-12 158.08 158.65 155.03 155.35 0.6M
2023-01-11 159.63 160.26 157.06 157.88 0.6M
2023-01-10 160.85 161.14 158.85 159.02 0.4M
2023-01-09 161.77 162.96 160.25 160.33 0.7M
2023-01-06 160.79 163.07 160.55 162.59 0.6M
2023-01-05 158.39 159.80 157.86 159.39 0.6M
2023-01-04 158.35 158.97 157.38 158.19 0.6M
2023-01-03 158.12 159.12 156.88 158.99 0.7M