FRA:SJM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.52	36.52	36.52	36.52	-	-1.51%	-
Jun 1, 2026	37.08	37.08	37.08	37.08	37.08	0.16%	-
May 29, 2026	37.02	37.02	37.02	37.02	37.02	-0.30%	-
May 28, 2026	37.13	37.13	37.13	37.13	37.13	1.75%	-
May 27, 2026	36.49	36.49	36.49	36.49	36.49	1.22%	-
May 26, 2026	36.05	36.05	36.05	36.05	36.05	-0.25%	-
May 25, 2026	36.14	36.14	36.14	36.14	36.14	1.95%	-
May 22, 2026	35.45	35.45	35.45	35.45	35.45	2.63%	-
May 21, 2026	34.54	34.54	34.54	34.54	34.54	5.59%	-
May 20, 2026	32.71	32.71	32.71	32.71	32.71	-0.52%	-
May 19, 2026	32.88	32.88	32.88	32.88	32.88	0.03%	-
May 18, 2026	32.87	32.87	32.87	32.87	32.87	-1.53%	-
May 15, 2026	33.38	33.38	33.38	33.38	33.38	2.05%	-
May 14, 2026	32.71	32.71	32.71	32.71	32.71	0.12%	-
May 13, 2026	32.67	32.67	32.67	32.67	32.67	1.59%	-
May 12, 2026	32.74	32.74	32.16	32.16	32.16	-6.10%	46
May 11, 2026	34.25	34.25	34.25	34.25	34.25	1.90%	-
May 8, 2026	33.61	33.61	33.61	33.61	33.61	-0.62%	-
May 7, 2026	33.82	33.82	33.82	33.82	33.82	5.69%	-
May 6, 2026	32.00	32.00	32.00	32.00	32.00	3.23%	-
May 5, 2026	31.00	31.00	31.00	31.00	31.00	-2.49%	-
May 4, 2026	31.79	31.79	31.79	31.79	31.79	1.40%	-
Apr 30, 2026	31.35	31.35	31.35	31.35	31.35	-2.82%	-
Apr 29, 2026	31.84	32.26	31.84	32.26	32.26	0.72%	31
Apr 28, 2026	32.03	32.03	32.03	32.03	32.03	-1.84%	-
Apr 27, 2026	32.63	32.63	32.63	32.63	32.63	1.08%	-
Apr 24, 2026	32.28	32.28	32.28	32.28	32.28	-2.48%	-
Apr 23, 2026	33.10	33.10	33.10	33.10	33.10	-1.16%	-
Apr 22, 2026	33.49	33.49	33.49	33.49	33.49	-0.15%	-
Apr 21, 2026	33.54	33.54	33.54	33.54	33.54	0.57%	-
Apr 20, 2026	33.35	33.35	33.35	33.35	33.35	3.44%	-
Apr 17, 2026	32.24	32.24	32.24	32.24	32.24	-0.28%	-
Apr 16, 2026	32.33	32.33	32.33	32.33	32.33	0.59%	-
Apr 15, 2026	32.14	32.14	32.14	32.14	32.14	1.29%	-
Apr 14, 2026	31.73	31.73	31.73	31.73	31.73	-0.78%	-
Apr 13, 2026	31.98	31.98	31.98	31.98	31.98	-1.30%	-
Apr 10, 2026	32.40	32.40	32.40	32.40	32.40	2.53%	-
Apr 9, 2026	31.60	31.60	31.60	31.60	31.60	2.90%	-
Apr 8, 2026	30.71	30.71	30.71	30.71	30.71	1.86%	-
Apr 7, 2026	30.15	30.15	30.15	30.15	30.15	4.69%	-
Apr 2, 2026	28.80	28.80	28.80	28.80	28.80	-1.37%	-
Apr 1, 2026	29.20	29.20	29.20	29.20	29.20	2.82%	-
Mar 31, 2026	28.40	28.40	28.40	28.40	28.40	-	-
Mar 30, 2026	28.40	28.40	28.40	28.40	28.40	-0.70%	-
Mar 27, 2026	28.60	28.60	28.60	28.60	28.60	-1.38%	-
Mar 26, 2026	29.00	29.00	29.00	29.00	29.00	0.69%	-
Mar 25, 2026	28.80	28.80	28.80	28.80	28.80	0.70%	-
Mar 24, 2026	28.60	28.60	28.60	28.60	28.60	5.93%	-
Mar 23, 2026	27.00	27.00	27.00	27.00	27.00	-4.93%	-
Mar 20, 2026	28.40	28.40	28.40	28.40	28.40	1.43%	-