The J. M. Smucker Company (BIT:1SJM)
Italy · Delayed Price · Currency is EUR 91.75
+0.77 (0.85%)
At close: Feb 11, 2026
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 2.16% | - |
| Feb 9, 2026 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -2.85% | - |
| Feb 6, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1.45% | - |
| Feb 5, 2026 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | -0.83% | - |
| Feb 4, 2026 | 90.34 | 90.34 | 90.34 | 92.04 | 92.04 | 2.95% | 9 |
| Feb 3, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.48% | - |
| Feb 2, 2026 | 89.94 | 89.94 | 89.94 | 88.10 | 88.10 | 0.55% | 16 |
| Jan 30, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | 0.57% | - |
| Jan 29, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.07% | - |
| Jan 28, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | -0.57% | - |
| Jan 27, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | 0.34% | - |
| Jan 26, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.67% | - |
| Jan 23, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -0.53% | - |
| Jan 22, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -1.56% | - |
| Jan 21, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 1.12% | - |
| Jan 20, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -1.84% | - |
| Jan 19, 2026 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 1.11% | - |
| Jan 16, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -1.76% | - |
| Jan 15, 2026 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.31% | - |
| Jan 14, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 3.90% | - |
| Jan 13, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.40% | - |
| Jan 12, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.04% | - |
| Jan 9, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 2.24% | - |
| Jan 8, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 1.37% | - |
| Jan 7, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -0.19% | - |
| Jan 6, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.46% | - |
| Jan 5, 2026 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -1.82% | - |
| Jan 2, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -1.41% | - |
| Dec 30, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.50% | - |
| Dec 29, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 1.03% | - |
| Dec 23, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -1.59% | - |
| Dec 22, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.42% | - |
| Dec 19, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -2.08% | - |
| Dec 18, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 1.45% | - |
| Dec 17, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -0.28% | - |
| Dec 16, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -1.15% | - |
| Dec 15, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.44% | - |
| Dec 12, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 0.48% | - |
| Dec 11, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 1.07% | - |
| Dec 10, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.37% | - |
| Dec 9, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -1.25% | - |
| Dec 8, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.32% | - |
| 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% | - |