The J. M. Smucker Company (BIT:1SJM)
Italy · Delayed Price · Currency is EUR 109.30
-0.55 (-0.50%)
At close: Sep 4, 2026
BIT:1SJM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 102.62 | 1.12% | - |
| Jul 23, 2026 | 101.85 | 101.85 | 101.85 | 102.45 | 101.48 | -0.24% | 86 |
| Jul 22, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 101.73 | 2.72% | - |
| Jul 21, 2026 | 99.98 | 99.98 | 99.98 | 99.98 | 99.03 | 1.46% | - |
| Jul 20, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 97.61 | -1.71% | - |
| Jul 17, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 99.30 | 2.36% | - |
| Jul 16, 2026 | 97.94 | 97.94 | 97.94 | 97.94 | 97.01 | 2.19% | - |
| Jul 15, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 94.93 | -0.23% | - |
| Jul 14, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 95.15 | -2.18% | - |
| Jul 13, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 97.27 | 1.03% | - |
| Jul 10, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 96.28 | -1.06% | - |
| Jul 9, 2026 | 98.24 | 98.24 | 98.24 | 98.24 | 97.31 | -0.93% | - |
| Jul 8, 2026 | 99.16 | 99.16 | 99.16 | 99.16 | 98.22 | -0.40% | - |
| Jul 7, 2026 | 99.56 | 99.56 | 99.56 | 99.56 | 98.62 | 1.08% | - |
| Jul 6, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.57 | -11.66% | - |
| Jul 3, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 110.44 | 9.15% | - |
| Jul 2, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 101.18 | 2.60% | - |
| Jul 1, 2026 | 99.56 | 99.56 | 99.56 | 99.56 | 98.62 | -0.10% | - |
| Jun 30, 2026 | 99.66 | 99.66 | 99.66 | 99.66 | 98.72 | -2.58% | - |
| Jun 29, 2026 | 102.00 | 102.00 | 102.00 | 102.30 | 101.33 | 0.69% | 17 |
| Jun 26, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 100.64 | 3.08% | - |