Smucker J M (JM2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.65 | 7.58928571429 | 100.8 | 108.45 | 100.05 | 158 | 104.17588608 | DE |
| 4 | 4.2 | 4.02877697842 | 104.25 | 108.45 | 99.5 | 188 | 102.52917342 | DE |
| 12 | -2.65 | -2.38523852385 | 111.1 | 111.1 | 98.5 | 258 | 103.9321583 | DE |
| 26 | -9.75 | -8.24873096447 | 118.2 | 124.2 | 98.5 | 178 | 106.86556488 | DE |
| 52 | -25.3 | -18.9158878505 | 133.75 | 134.94999 | 98.5 | 169 | 108.37910623 | DE |
| 156 | 1.7 | 1.5925058548 | 106.75 | 140.3 | 98.5 | 137 | 109.24462041 | DE |
| 260 | 8.7 | 8.72180451128 | 99.75 | 140.3 | 90.95 | 592 | 99.55523836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 107.85 | 0.9 | 0.84 | 106.3 | 107.85 | 106.3 | 144 |
| 1721075160 | 106.95 | 2.55 | 2.44 | 105.3 | 106.95 | 103.05 | 121 |
| 1720815960 | 104.4 | 2.2 | 2.15 | 101.6 | 104.4 | 101.3 | 148 |
| 1720729560 | 102.2 | 1.5 | 1.49 | 101.85 | 103.05 | 100.05 | 275 |
| 1720643220 | 100.7 | -1.1 | -1.08 | 100.8 | 101.05 | 100.7 | 102 |
| 1720556760 | 101.8 | 0 | 0.00 | 100.95 | 101.8 | 100.95 | 6 |
| 1720470360 | 101.8 | 0.6 | 0.59 | 101.9 | 102.2 | 101.35 | 193 |
| 1720211220 | 101.2 | -0.4 | -0.39 | 100.2 | 101.65 | 100.05 | 78 |
| 1720124820 | 101.6 | 0.2 | 0.20 | 101.85 | 101.9 | 101.6 | 34 |
| 1720038420 | 101.4 | -1.4 | -1.36 | 103.55 | 103.95 | 100.7 | 200 |
| 1719952020 | 102.8 | -0.45 | -0.44 | 102.15 | 104.15 | 102.15 | 367 |
| 1719865620 | 103.25 | 1.25 | 1.23 | 102.2 | 103.4 | 100.95 | 287 |
| 1719606420 | 102 | 0.45 | 0.44 | 102.5 | 102.5 | 102 | 35 |
| 1719520020 | 101.55 | 1.57 | 1.57 | 101.15 | 101.55 | 99.94 | 50 |
| 1719433620 | 99.98 | -1.17 | -1.16 | 100.8 | 102 | 99.5 | 409 |
| 1719347160 | 101.15 | -2.8 | -2.69 | 103.75 | 103.75 | 101 | 138 |
| 1719260820 | 103.95 | 1.55 | 1.51 | 102.1 | 104.15 | 101.75 | 161 |
| 1719001620 | 102.4 | -0.1 | -0.10 | 103.15 | 103.65 | 101.5 | 50 |
| 1718915160 | 102.5 | -2.25 | -2.15 | 104.25 | 104.25 | 102.5 | 783 |
| 1718828760 | 104.75 | 0 | 0.00 | 104.75 | 104.75 | 104.75 | 0 |
| 1718742360 | 104.75 | 0.15 | 0.14 | 105.4 | 105.6 | 103.65 | 418 |
| 1718656020 | 104.6 | 0.45 | 0.43 | 103.95 | 104.75 | 103.05 | 111 |
| 1718396820 | 104.15 | 0.95 | 0.92 | 102.8 | 104.65 | 102.8 | 35 |
| 1718310420 | 103.2 | 0.8 | 0.78 | 101.35 | 103.35 | 101.25 | 354 |
| 1718224020 | 102.4 | -1.95 | -1.87 | 103.35 | 104.2 | 102.4 | 204 |
| 1718137620 | 104.35 | -1.15 | -1.09 | 105.95 | 105.95 | 104.35 | 77 |
| 1718051220 | 105.5 | -1.5 | -1.40 | 106.1 | 106.3 | 105.5 | 75 |
| 1717792020 | 107 | 1.15 | 1.09 | 105.35 | 108.4 | 105.35 | 236 |
| 1717705620 | 105.85 | 4.05 | 3.98 | 103.95 | 107.5 | 103.95 | 296 |
| 1717619220 | 101.8 | -1.3 | -1.26 | 103.75 | 103.75 | 101.5 | 82 |
| 1717532820 | 103.1 | 0.45 | 0.44 | 101.5 | 103.1 | 101 | 174 |
| 1717446420 | 102.65 | -0.1 | -0.10 | 102.5 | 103.9 | 101.4 | 79 |
| 1717187220 | 102.75 | 3.07 | 3.08 | 100 | 102.75 | 100 | 266 |
| 1717100820 | 99.68 | 0 | 0.00 | 99 | 100.2 | 99 | 252 |
| 1717014420 | 99.68 | -0.06 | -0.06 | 99.8 | 100.35 | 98.5 | 454 |
| 1716928020 | 99.74 | -3.76 | -3.63 | 101.55 | 101.9 | 99.5 | 974 |
| 1716841560 | 103.5 | 2.3 | 2.27 | 101.75 | 103.5 | 101.75 | 268 |
| 1716582420 | 101.2 | -0.8 | -0.78 | 101.65 | 102.6 | 101 | 261 |
| 1716496020 | 102 | -1.6 | -1.54 | 103.85 | 104.2 | 101.6 | 335 |
| 1716409620 | 103.6 | 0.05 | 0.05 | 103.2 | 105.2 | 101.1 | 291 |
| 1716323160 | 103.55 | -2.6 | -2.45 | 106.1 | 106.45 | 103.55 | 432 |
| 1716236760 | 106.15 | -0.45 | -0.42 | 106.55 | 106.95 | 105.65 | 378 |
| 1715977620 | 106.6 | 0.5 | 0.47 | 105.85 | 106.6 | 105.5 | 73 |
| 1715891220 | 106.1 | 1.1 | 1.05 | 105 | 106.4 | 104.25 | 115 |
| 1715804820 | 105 | -1.35 | -1.27 | 107 | 107.4 | 105 | 402 |
| 1715718420 | 106.35 | -1.45 | -1.35 | 108.3 | 108.95 | 106 | 431 |
| 1715631960 | 107.8 | 1.4 | 1.32 | 107.3 | 109.55 | 107.3 | 2011 |
| 1715372820 | 106.4 | 1.45 | 1.38 | 105.8 | 106.5 | 104.9 | 116 |
| 1715286420 | 104.95 | -0.1 | -0.10 | 104.5 | 105.95 | 104.45 | 70 |
| 1715200020 | 105.05 | -0.4 | -0.38 | 105.9 | 106.1 | 104 | 99 |
| 1715113620 | 105.45 | 1.5 | 1.44 | 105.5 | 105.5 | 104.65 | 113 |
| 1715027220 | 103.95 | -1.15 | -1.09 | 104.2 | 105 | 103.95 | 1114 |
| 1714768020 | 105.1 | -0.95 | -0.90 | 105 | 106.7 | 104.5 | 123 |
| 1714681560 | 106.05 | -1.2 | -1.12 | 106.35 | 107.45 | 105.85 | 176 |
| 1714508820 | 107.25 | 0.35 | 0.33 | 106.6 | 107.25 | 106.6 | 37 |
| 1714422420 | 106.9 | 0.05 | 0.05 | 106.9 | 107 | 105.15 | 229 |
| 1714163220 | 106.85 | -0.4 | -0.37 | 108 | 108.55 | 106.85 | 165 |
| 1714076820 | 107.25 | -3.85 | -3.47 | 109.55 | 111.1 | 107.25 | 69 |
| 1713990420 | 111.1 | 2.05 | 1.88 | 111.1 | 111.1 | 111.1 | 10 |
| 1713903960 | 109.05 | -1 | -0.91 | 110.7 | 110.95 | 109.05 | 20 |
| 1713817560 | 110.05 | 3.35 | 3.14 | 108.6 | 110.05 | 108.3 | 506 |
| 1713558420 | 106.7 | 2.3 | 2.20 | 104.25 | 106.7 | 103.15 | 90 |
| 1713472020 | 104.4 | 1.4 | 1.36 | 102.55 | 104.4 | 102.55 | 143 |
| 1713385620 | 103 | -1.15 | -1.10 | 104.7 | 104.7 | 103 | 342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
