The J. M. Smucker Company (BIT:1SJM)
Italy
· Delayed Price · Currency is EUR 86.18
+0.22 (0.26%)
At close: Dec 5, 2025
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.26% | - |
| Dec 4, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -0.69% | - |
| Dec 3, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -1.03% | - |
| Dec 2, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | -1.51% | - |
| Dec 1, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -1.46% | - |
| Nov 28, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -3.59% | - |
| Nov 27, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 4.56% | - |
| Nov 26, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 2.88% | - |
| Nov 25, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -3.64% | - |
| Nov 24, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -2.08% | - |
| Nov 21, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 1.61% | - |
| Nov 20, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -0.48% | - |
| Nov 19, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | -1.73% | - |
| Nov 18, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -0.62% | - |
| Nov 17, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.47% | - |
| Nov 14, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | -2.11% | - |
| Nov 13, 2025 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0.04% | - |
| Nov 12, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 0.83% | - |
| Nov 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.97% | - |
| Nov 10, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 0.26% | - |
| Nov 7, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 0.28% | - |
| Nov 6, 2025 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | 1.73% | - |
| Nov 5, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.31% | - |
| Nov 4, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.60% | - |
| Nov 3, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -1.42% | - |
| Oct 31, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 1.92% | - |
| Oct 30, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 1.42% | - |
| Oct 29, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -3.15% | - |
| Oct 28, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -1.03% | - |
| Oct 27, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 2.98% | - |
| Oct 24, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - | - |
| Oct 23, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -2.66% | - |
| Oct 22, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | 0.20% | - |
| Oct 21, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 0.20% | - |
| Oct 20, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 0.20% | - |
| Oct 17, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.22% | - |
| Oct 16, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 2.53% | - |
| Oct 15, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.85% | - |
| Oct 14, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | -1.16% | - |
| Oct 13, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.35% | - |
| Oct 10, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | -0.81% | - |
| Oct 9, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | 0.07% | - |
| Oct 8, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.76% | - |
| Oct 7, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.48% | - |
| Oct 6, 2025 | 91.32 | 91.32 | 91.32 | 92.14 | 92.14 | 0.81% | 113 |
| Oct 3, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -1.13% | - |
| Oct 2, 2025 | 93.40 | 93.40 | 93.40 | 92.44 | 92.44 | -0.45% | 113 |
| Oct 1, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 0.63% | - |
| Sep 30, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 0.33% | - |
| Sep 29, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -1.41% | - |