FRA:SJM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.24	36.24	36.24	36.24	36.24	0.39%	-
Sep 17, 2026	36.10	36.10	36.10	36.10	36.10	3.62%	-
Sep 16, 2026	34.84	34.84	34.84	34.84	34.84	-4.10%	-
Sep 15, 2026	36.33	36.33	36.33	36.33	36.33	-0.76%	-
Sep 14, 2026	36.61	36.61	36.61	36.61	36.61	2.64%	-
Sep 11, 2026	35.67	35.67	35.67	35.67	35.67	-3.54%	-
Sep 10, 2026	37.16	37.16	37.16	37.16	36.98	0.79%	-
Sep 9, 2026	36.87	36.87	36.87	36.87	36.69	-0.83%	-
Sep 8, 2026	37.18	37.18	37.18	37.18	37.00	-0.29%	-
Sep 7, 2026	37.29	37.29	37.29	37.29	37.11	-1.04%	-
Sep 4, 2026	36.14	37.68	36.14	37.68	37.50	4.84%	115
Sep 3, 2026	35.94	35.94	35.94	35.94	35.77	1.30%	-
Sep 2, 2026	35.48	35.48	35.48	35.48	35.31	-3.95%	-
Sep 1, 2026	36.94	36.94	36.94	36.94	36.76	-2.25%	-
Aug 31, 2026	37.79	37.79	37.79	37.79	37.61	-0.63%	-
Aug 28, 2026	38.03	38.03	38.03	38.03	37.85	-1.20%	-
Aug 27, 2026	38.54	38.54	38.49	38.49	38.30	-0.47%	1
Aug 26, 2026	38.67	38.67	38.67	38.67	38.48	-1.25%	-
Aug 25, 2026	39.16	39.16	39.16	39.16	38.97	0.23%	-
Aug 24, 2026	39.07	39.07	39.07	39.07	38.88	0.67%	-
Aug 21, 2026	38.81	38.81	38.81	38.81	38.62	-3.63%	-
Aug 20, 2026	40.27	40.27	40.27	40.27	40.07	0.80%	-
Aug 19, 2026	39.95	39.95	39.95	39.95	39.76	0.48%	-
Aug 18, 2026	39.76	39.76	39.76	39.76	39.57	-1.56%	-
Aug 17, 2026	40.39	40.39	40.39	40.39	40.19	-0.83%	-
Aug 14, 2026	40.73	40.73	40.73	40.73	40.53	-0.92%	-
Aug 13, 2026	41.11	41.11	41.11	41.11	40.91	-1.18%	-
Aug 12, 2026	41.60	41.60	41.60	41.60	41.40	-1.09%	-
Aug 11, 2026	42.06	42.06	42.06	42.06	41.86	0.65%	-
Aug 10, 2026	41.79	41.79	41.79	41.79	41.59	0.58%	-
Aug 7, 2026	41.55	41.55	41.55	41.55	41.35	-1.82%	-
Aug 6, 2026	42.26	42.32	42.26	42.32	42.11	0.19%	23
Aug 5, 2026	42.24	42.24	42.24	42.24	42.03	2.42%	-
Aug 4, 2026	41.24	41.24	41.24	41.24	41.04	3.36%	-
Aug 3, 2026	39.90	39.90	39.90	39.90	39.71	-3.79%	-
Jul 31, 2026	41.47	41.47	41.47	41.47	41.27	9.97%	-
Jul 30, 2026	37.71	37.71	37.71	37.71	37.53	-1.59%	-
Jul 29, 2026	38.32	38.32	38.32	38.32	38.13	1.24%	-
Jul 28, 2026	37.85	37.85	37.85	37.85	37.67	0.77%	-
Jul 27, 2026	37.56	37.56	37.56	37.56	37.38	2.34%	-
Jul 24, 2026	36.70	36.70	36.70	36.70	36.52	-2.60%	-
Jul 23, 2026	37.68	37.68	37.68	37.68	37.50	0.78%	-
Jul 22, 2026	37.39	37.39	37.39	37.39	37.21	-1.11%	-
Jul 21, 2026	37.81	37.81	37.81	37.81	37.63	0.40%	-
Jul 20, 2026	37.66	37.66	37.66	37.66	37.48	0.32%	-
Jul 17, 2026	37.54	37.54	37.54	37.54	37.36	0.21%	-
Jul 16, 2026	37.46	37.46	37.46	37.46	37.28	1.49%	-
Jul 15, 2026	36.91	36.91	36.91	36.91	36.73	-0.03%	-
Jul 14, 2026	36.92	36.92	36.92	36.92	36.74	1.54%	-
Jul 13, 2026	36.36	36.36	36.36	36.36	36.18	4.12%	-