JM Smucker Company (SJM) Historical Stock Data
115.18 ↓3.37 (-2.84%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SJM is down -0.25% a day on average. There have been 13 days where JM Smucker Company closed green and 17 days where SJM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 119.25 | 115.18 | ↓$4.07 (-3.41%) | 114.94 | 119.90 | 1.45M |
| 2024-04-24 | 116.62 | 118.55 | ↑$1.93 (1.65%) | 115.91 | 119.04 | 1.34M |
| 2024-04-23 | 117.20 | 117.70 | ↑$0.50 (0.43%) | 115.77 | 118.02 | 1.11M |
| 2024-04-22 | 114.46 | 117.46 | ↑$3.00 (2.62%) | 114.46 | 117.62 | 1.31M |
| 2024-04-19 | 111.35 | 114.76 | ↑$3.41 (3.06%) | 111.25 | 114.97 | 1.40M |
| 2024-04-18 | 110.44 | 111.10 | ↑$0.66 (0.60%) | 109.99 | 111.57 | 1.18M |
| 2024-04-17 | 110.45 | 109.80 | ↓$0.65 (-0.59%) | 109.61 | 110.86 | 1.22M |
| 2024-04-16 | 110.59 | 109.98 | ↓$0.61 (-0.55%) | 109.69 | 110.88 | 1.40M |
| 2024-04-15 | 110.10 | 110.20 | ↑$0.10 (0.09%) | 109.38 | 111.00 | 1.37M |
| 2024-04-12 | 112.02 | 109.61 | ↓$2.41 (-2.15%) | 109.51 | 112.27 | 1.07M |
| 2024-04-11 | 113.98 | 112.04 | ↓$1.94 (-1.70%) | 111.90 | 114.58 | 1.16M |
| 2024-04-10 | 116.06 | 113.54 | ↓$2.52 (-2.17%) | 113.53 | 116.44 | 1.34M |
| 2024-04-09 | 116.07 | 117.37 | ↑$1.30 (1.12%) | 115.64 | 117.73 | 0.98M |
| 2024-04-08 | 116.99 | 115.94 | ↓$1.05 (-0.90%) | 115.90 | 118.08 | 1.44M |
| 2024-04-05 | 118.42 | 117.22 | ↓$1.20 (-1.01%) | 116.99 | 118.76 | 738.30K |
| 2024-04-04 | 120.53 | 118.79 | ↓$1.74 (-1.44%) | 118.52 | 120.79 | 1.37M |
| 2024-04-03 | 122.74 | 119.52 | ↓$3.22 (-2.62%) | 119.50 | 122.90 | 1.90M |
| 2024-04-02 | 124.79 | 123.06 | ↓$1.73 (-1.39%) | 122.56 | 124.79 | 1.31M |
| 2024-04-01 | 125.75 | 124.73 | ↓$1.02 (-0.81%) | 124.01 | 125.75 | 840.77K |
| 2024-03-29 | 126.29 | 125.87 | ↓$0.42 (-0.33%) | 125.57 | 127.15 | 1.27M |
| 2024-03-28 | 126.29 | 125.87 | ↓$0.42 (-0.33%) | 125.57 | 127.15 | 1.27M |
| 2024-03-27 | 123.81 | 125.72 | ↑$1.91 (1.54%) | 123.81 | 125.80 | 761.43K |
| 2024-03-26 | 124.03 | 123.28 | ↓$0.75 (-0.60%) | 123.08 | 124.03 | 890.92K |
| 2024-03-25 | 124.90 | 123.63 | ↓$1.27 (-1.02%) | 122.20 | 125.00 | 1.23M |
| 2024-03-22 | 124.38 | 124.47 | ↑$0.09 (0.07%) | 123.63 | 124.87 | 661K |
| 2024-03-21 | 123.20 | 123.94 | ↑$0.74 (0.60%) | 122.46 | 124.46 | 673.38K |
| 2024-03-20 | 125.42 | 123.43 | ↓$1.99 (-1.59%) | 122.94 | 127.59 | 1M |
| 2024-03-19 | 123.05 | 124.95 | ↑$1.90 (1.54%) | 123.05 | 125.17 | 800.98K |
| 2024-03-18 | 121.88 | 122.68 | ↑$0.80 (0.66%) | 121.17 | 123.63 | 1.23M |
| 2024-03-15 | 120.82 | 122.07 | ↑$1.25 (1.03%) | 120.54 | 122.63 | 1.91M |
Create an account or log in to view more rows.
$SJM recovery hasn’t even started yet.. imo
$SJM taking off soon
$SJM Rug pull soon?
$SJM GET IN mofos!!!
$SJM buy more doomers!!!
$SJM this is my only green stonk!
I really like this stonk.
$SJM Just buy and hold
$SJM now is the time to slap that ask!!!
$SJM in it to win it
$SJM HODL