SJM.US - J M Smucker Co

sob, 24 sty 2026, 3:30 CET, NY 21:30, Londyn 2:30, Tokio 11:30, ^SPX +0.03%

Symbol np: ^SPX

Historical data: J M Smucker Co (SJM.US)

23 Jan, 22:00 102.5300 +0.4500 (+0.44%)

More On SJM.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of SJM.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5260	23 Jan 2026	101.85	102.69	101.42	102.53	+0.44%	+0.4500	1,053,474
5259	22 Jan 2026	101.6	102.79	100.67	102.08	-0.11%	-0.1100	1,146,414
5258	21 Jan 2026	103.315	103.91	101.97	102.19	-0.98%	-1.0100	1,623,167
5257	20 Jan 2026	101.985	104.36	100.945	103.2	+1.13%	+1.1500	2,170,661
5256	16 Jan 2026	103.4	103.54	101.48	102.05	-2.61%	-2.7300	2,153,690
5255	15 Jan 2026	104.0013	105.07	103.06	104.78	+0.43%	+0.4500	1,186,152
5254	14 Jan 2026	101.69	105.35	101.69	104.33	+2.68%	+2.7200	1,739,574
5253	13 Jan 2026	99.985	101.61	99.34	101.61	+1.49%	+1.4900	1,323,619
5252	12 Jan 2026	100.55	100.815	99.3409	100.12	-0.46%	-0.4600	1,702,440
5251	9 Jan 2026	97.9	100.58	97.82	100.58	+2.82%	+2.7600	1,535,899
5250	8 Jan 2026	95.32	97.85	95.09	97.82	+2.45%	+2.3400	1,480,936
5249	7 Jan 2026	96.63	97.47	95.27	95.48	-0.45%	-0.4300	1,741,557
5248	6 Jan 2026	94.5	96.6	94.4	95.91	+1.43%	+1.3500	1,664,441
5247	5 Jan 2026	96.745	96.745	94.18	94.56	-2.14%	-2.0700	1,811,032
5246	2 Jan 2026	97.97	98.08	96.08	96.63	-1.21%	-1.1800	1,773,513
5245	31 Dec 2025	98.32	99.09	97.69	97.81	-0.62%	-0.6100	916,199
5244	30 Dec 2025	99.2255	99.96	98.05	98.42	-0.86%	-0.8500	1,160,229
5243	29 Dec 2025	99.71	100.19	98.64	99.27	-0.40%	-0.4000	1,422,849
5242	26 Dec 2025	99.2	99.765	98.69	99.67	+0.45%	+0.4500	961,207
5241	24 Dec 2025	97.96	99.37	97.7	99.22	+1.30%	+1.2700	579,014
5240	23 Dec 2025	99.17	99.17	97.3201	97.95	-1.21%	-1.2000	1,926,995
5239	22 Dec 2025	98.31	99.79	97.89	99.15	+0.47%	+0.4600	1,673,103
5238	19 Dec 2025	99.46	100.31	98.425	98.69	-1.67%	-1.6800	2,348,711
5237	18 Dec 2025	100.24	102.2	100.24	100.37	-0.02%	-0.0200	1,561,220
5236	17 Dec 2025	99.935	101.01	99.39	100.39	+0.69%	+0.6900	1,162,233
5235	16 Dec 2025	101.9	102.38	99.5	99.7	-1.95%	-1.9800	1,557,214
5234	15 Dec 2025	102.065	103.21	101.46	101.68	+0.11%	+0.1100	2,045,449
5233	12 Dec 2025	101.525	102.56	101.15	101.57	+0.65%	+0.6600	1,012,098
5232	11 Dec 2025	99.96	101.97	99.94	100.91	+1.23%	+1.2300	1,602,407
5231	10 Dec 2025	99.425	100.12	98.64	99.68	+0.28%	+0.2800	1,265,352
5230	9 Dec 2025	100.92	101.41	99	99.4	-1.27%	-1.2800	1,233,446
5229	8 Dec 2025	100.35	101.37	99.3584	100.68	+0.57%	+0.5700	1,414,924
5228	5 Dec 2025	99.51	100.4	99	100.11	+0.50%	+0.5000	942,168
5227	4 Dec 2025	100.75	101.05	99.24	99.61	-0.75%	-0.7500	1,260,342
5226	3 Dec 2025	101.33	101.64	100.1275	100.36	-0.63%	-0.6400	1,915,337
5225	2 Dec 2025	103.14	103.14	100.76	101	-2.03%	-2.0900	1,598,857
5224	1 Dec 2025	103.985	104.4399	102.26	103.09	-1.05%	-1.0900	1,846,102
5223	28 Nov 2025	103.33	104.5	103.235	104.18	+0.97%	+1.0000	1,120,952
5222	26 Nov 2025	101.2	103.94	100.7	103.18	+2.79%	+2.8000	1,997,128
5221	25 Nov 2025	100.83	102.73	100	100.38	-3.73%	-3.8900	4,114,188

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data SJM.US

On the ticker field set "d:sjm.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.