The J. M. Smucker Company (BIT:1SJM)
Italy · Delayed Price · Currency is EUR 92.04
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET
BIT:1SJM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -0.12% | - |
| May 5, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 0.17% | - |
| May 4, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.72% | - |
| Apr 30, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.58% | - |
| Apr 29, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 1.08% | - |
| Apr 28, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.97% | - |
| Apr 27, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.10% | - |
| Apr 24, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 1.15% | - |
| Apr 23, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -3.48% | - |
| Apr 22, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 4.72% | - |
| Apr 21, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.27% | - |
| Apr 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.44% | - |
| Apr 17, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.76% | - |
| Apr 16, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 4.31% | - |
| Apr 15, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.61% | - |
| Apr 14, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 2.14% | - |
| Apr 13, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -3.25% | - |
| Apr 10, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.34% | - |
| Apr 9, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -1.79% | - |
| Apr 8, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -2.11% | - |
| Apr 7, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.58% | - |
| Apr 2, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.53% | - |
| Apr 1, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.53% | - |
| Mar 31, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.41% | - |
| Mar 30, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.26% | - |
| Mar 27, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 0.65% | - |
| Mar 26, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.58% | - |
| Mar 25, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -3.04% | - |
| Mar 24, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.12% | - |
| Mar 23, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -1.85% | - |
| Mar 20, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -0.62% | - |
| Mar 19, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.84% | - |
| Mar 18, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -2.42% | - |
| Mar 17, 2026 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -1.92% | - |
| Mar 16, 2026 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | -1.56% | - |
| Mar 13, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 3.51% | - |
| Mar 12, 2026 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | -3.39% | - |
| Mar 11, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.21% | - |
| Mar 10, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.48% | - |
| Mar 9, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | - |
| Mar 6, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -2.45% | - |
| Mar 5, 2026 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | 0.60% | - |
| Mar 4, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 1.77% | - |
| Mar 3, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -1.92% | - |
| Mar 2, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | -0.43% | - |
| Feb 27, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 4.26% | - |
| Feb 26, 2026 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | 2.21% | - |
| Feb 25, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -1.10% | - |
| Feb 24, 2026 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | -0.80% | - |
| Feb 23, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 2.26% | - |