The J. M. Smucker Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-30 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-29 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-28 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-27 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-23 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-22 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-21 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-20 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-17 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-16 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-15 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-14 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-13 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-10 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-09 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-08 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-07 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-06 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-03 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-02 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-12-01 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-30 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-29 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-26 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-25 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-24 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-23 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-22 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-19 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-18 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-17 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-16 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 0 |
| 2021-11-12 | 347.20 | 347.20 | 347.20 | 347.20 | 304.09 | 11 |
| 2021-11-11 | 350.70 | 350.70 | 350.70 | 350.70 | 307.16 | 0 |
| 2021-11-10 | 350.70 | 350.70 | 350.70 | 350.70 | 307.16 | 0 |
| 2021-11-09 | 350.70 | 350.70 | 350.70 | 350.70 | 304.72 | 0 |
| 2021-11-08 | 350.70 | 350.70 | 350.70 | 350.70 | 304.72 | 0 |
| 2021-11-05 | 350.70 | 350.70 | 350.70 | 350.70 | 304.72 | 0 |
| 2021-11-04 | 350.50 | 351.00 | 350.00 | 350.70 | 304.72 | 8 |
| 2021-11-03 | 347.60 | 347.60 | 347.60 | 347.60 | 302.02 | 0 |
| 2021-11-01 | 347.60 | 347.60 | 347.60 | 347.60 | 302.02 | 0 |
| 2021-10-29 | 347.60 | 347.60 | 347.60 | 347.60 | 302.02 | 0 |
| 2021-10-28 | 348.80 | 349.52 | 347.60 | 347.60 | 302.02 | 13 |
| 2021-10-27 | 347.40 | 347.40 | 347.40 | 347.40 | 301.85 | 0 |
| 2021-10-26 | 347.40 | 347.40 | 347.40 | 347.40 | 301.85 | 5 |
| 2021-10-25 | 346.54 | 346.54 | 346.54 | 346.54 | 301.10 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 2.0096 USD |
| 2026-05-14 | 1.9306 USD |
| 2026-02-12 | 2.0353 USD |
| 2025-11-13 | 2.0582 USD |
| 2025-08-14 | 2.0974 USD |
| 2025-05-15 | 2.1429 USD |
| 2025-02-13 | 2.1889 USD |
| 2024-11-13 | 2.2940 USD |
| 2024-08-15 | 2.1275 USD |
| 2024-05-16 | 1.9563 USD |
| 2024-02-15 | 1.8350 USD |
| 2023-11-16 | 1.8200 USD |
| 2023-08-17 | 2.6341 USD |
| 2023-05-11 | 2.5272 USD |
| 2023-02-09 | 2.6558 USD |
| 2022-11-09 | 2.6504 USD |
| 2022-08-11 | 2.6455 USD |
| 2022-05-12 | 2.3698 USD |
| 2022-02-10 | 2.4984 USD |
| 2021-11-10 | 2.7888 USD |
| 2021-08-12 | 2.5606 USD |
| 2021-05-13 | 2.3014 USD |
| 2020-08-13 | 2.3527 USD |
| 2020-05-14 | 2.3966 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.