The J. M. Smucker Company (BIT:1SJM)
Italy · Delayed Price · Currency is EUR 103.15
+0.15 (0.15%)
At close: Oct 2, 2026
BIT:1SJM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 0.15% | - |
| Oct 1, 2026 | 102.85 | 102.85 | 102.85 | 103.00 | 103.00 | -2.18% | 83 |
| Sep 30, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.43% | - |
| Sep 29, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -0.75% | - |
| Sep 28, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 0.90% | - |
| Sep 25, 2026 | 104.50 | 105.55 | 104.50 | 105.60 | 105.60 | -2.45% | 4 |
| Sep 24, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 1.55% | - |
| Sep 23, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.19% | - |
| Sep 22, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - | - |
| Sep 21, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.61% | - |
| Sep 18, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -0.19% | - |
| Sep 17, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 0.99% | - |
| Sep 16, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 2.21% | - |
| Sep 15, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -1.52% | - |
| Sep 14, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.69% | - |
| Sep 11, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | -0.57% | - |
| Sep 10, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -2.39% | - |
| Sep 9, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.80% | - |
| Sep 8, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -0.05% | - |
| Sep 7, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -2.93% | - |
| Sep 4, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -0.50% | - |
| Sep 3, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | -3.47% | - |
| Sep 2, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.09% | - |
| Sep 1, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -0.48% | - |
| Aug 31, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 0.44% | - |
| Aug 28, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 0.13% | - |
| Aug 27, 2026 | 112.60 | 112.60 | 112.60 | 113.80 | 113.80 | 3.17% | 2 |
| Aug 26, 2026 | 112.40 | 112.40 | 112.40 | 110.30 | 110.30 | 2.80% | 2 |
| Aug 25, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -0.56% | - |
| Aug 24, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 1.46% | - |
| Aug 21, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 0.09% | - |
| Aug 20, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 2.76% | - |
| Aug 19, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.10% | - |
| Aug 18, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1.17% | - |
| Aug 17, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.59% | - |
| Aug 14, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.73% | - |
| Aug 13, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.70% | - |
| Aug 12, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 101.48 | - | - |
| Aug 11, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 101.48 | -0.19% | - |
| Aug 10, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 101.68 | -1.01% | - |
| Aug 7, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 102.72 | 1.02% | - |
| Aug 6, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 101.68 | - | - |
| Aug 5, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 101.68 | 0.05% | - |
| Aug 4, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 101.63 | -0.48% | - |
| Aug 3, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 102.12 | -1.76% | - |
| Jul 31, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 103.96 | -1.13% | - |
| Jul 30, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 105.14 | -4.76% | - |
| Jul 29, 2026 | 111.45 | 111.45 | 111.45 | 111.45 | 110.39 | 2.06% | - |
| Jul 28, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 108.17 | 3.02% | - |
| Jul 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.00 | 2.32% | - |