Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,342.95 -185.99 (-0.28%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
The J. M. Smucker Company (0L7F.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:54PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 114.00 | 117.42 | 114.00 | 116.89 | 116.89 | 555 |
| 22 Apr 2024 | 115.26 | 117.46 | 114.71 | 117.46 | 117.46 | 735 |
| 19 Apr 2024 | 111.88 | 114.41 | 111.33 | 114.41 | 114.41 | 3,505 |
| 18 Apr 2024 | 110.75 | 110.75 | 110.16 | 110.43 | 110.43 | 195 |
| 17 Apr 2024 | 110.97 | 110.97 | 109.94 | 109.94 | 109.94 | 135 |
| 16 Apr 2024 | 110.59 | 110.92 | 109.89 | 110.24 | 110.24 | 635 |
| 15 Apr 2024 | 110.49 | 110.78 | 109.48 | 110.16 | 110.16 | 953 |
| 12 Apr 2024 | 111.71 | 112.08 | 110.59 | 110.68 | 110.68 | 229 |
| 11 Apr 2024 | 112.97 | 114.62 | 112.15 | 112.38 | 112.38 | 99 |
| 10 Apr 2024 | 114.63 | 117.16 | 113.88 | 114.04 | 114.04 | 882 |
| 09 Apr 2024 | 116.52 | 117.60 | 115.78 | 117.04 | 117.04 | 770 |
| 08 Apr 2024 | 116.97 | 117.96 | 116.63 | 116.87 | 116.87 | 22,853 |
| 05 Apr 2024 | 118.82 | 118.87 | 117.33 | 117.33 | 117.33 | 456 |
| 04 Apr 2024 | 119.70 | 121.05 | 119.45 | 119.45 | 119.45 | 237 |
| 03 Apr 2024 | 121.24 | 121.72 | 120.64 | 121.06 | 121.06 | 142 |
| 02 Apr 2024 | 123.22 | 123.85 | 123.22 | 123.71 | 123.71 | 1,355 |
| 28 Mar 2024 | 126.57 | 126.57 | 125.69 | 126.12 | 126.12 | 312 |
| 27 Mar 2024 | 124.80 | 125.55 | 123.52 | 124.98 | 124.98 | 441 |
| 26 Mar 2024 | 123.63 | 124.15 | 123.10 | 123.51 | 123.51 | 9,391 |
| 25 Mar 2024 | 125.36 | 125.36 | 122.35 | 123.81 | 123.81 | 17 |
| 22 Mar 2024 | 124.71 | 124.82 | 123.73 | 123.84 | 123.84 | 501 |
| 21 Mar 2024 | 123.48 | 123.80 | 122.57 | 123.42 | 123.42 | 1,293 |
| 20 Mar 2024 | 127.36 | 127.36 | 123.25 | 123.25 | 123.25 | 992 |
| 19 Mar 2024 | 122.63 | 124.62 | 122.63 | 124.57 | 124.57 | 88 |
| 18 Mar 2024 | 122.50 | 123.46 | 121.21 | 122.87 | 122.87 | 256 |
| 15 Mar 2024 | 122.46 | 122.59 | 121.09 | 121.14 | 121.14 | 359 |
| 14 Mar 2024 | 123.86 | 123.86 | 121.04 | 121.04 | 121.04 | 625 |
| 13 Mar 2024 | 123.37 | 124.24 | 123.06 | 123.78 | 123.78 | 56 |
| 12 Mar 2024 | 121.07 | 122.67 | 120.96 | 122.36 | 122.36 | 95 |
| 11 Mar 2024 | 120.57 | 122.12 | 119.74 | 121.75 | 121.75 | 449 |
| 08 Mar 2024 | 117.36 | 118.14 | 116.97 | 118.08 | 118.08 | 167 |
| 07 Mar 2024 | 120.43 | 121.03 | 118.44 | 118.54 | 118.54 | 1,206 |
| 06 Mar 2024 | 121.41 | 122.15 | 120.74 | 120.74 | 120.74 | 52,942 |
| 05 Mar 2024 | 125.07 | 125.07 | 119.92 | 122.05 | 122.05 | 645 |
| 04 Mar 2024 | 122.38 | 122.43 | 120.64 | 121.90 | 121.90 | 164 |
| 01 Mar 2024 | 120.71 | 123.50 | 120.10 | 122.56 | 122.56 | 549 |
| 29 Feb 2024 | 121.96 | 122.02 | 120.25 | 120.39 | 120.39 | 12 |
| 28 Feb 2024 | 125.30 | 125.65 | 120.37 | 121.56 | 121.56 | 37 |
| 27 Feb 2024 | 122.05 | 126.58 | 120.35 | 120.35 | 120.35 | 620 |
| 26 Feb 2024 | 125.97 | 126.64 | 125.17 | 125.77 | 125.77 | 19 |
| 23 Feb 2024 | 123.91 | 126.60 | 123.91 | 126.60 | 126.60 | 222 |
| 22 Feb 2024 | 122.87 | 123.80 | 122.07 | 123.80 | 123.80 | 269 |
| 21 Feb 2024 | 125.95 | 126.02 | 124.41 | 125.18 | 125.18 | 367 |
| 20 Feb 2024 | 124.69 | 126.87 | 123.82 | 125.67 | 125.67 | 6,219 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 124.41 | 124.67 | 122.62 | 124.58 | 124.58 | 96 |
| 15 Feb 2024 | 124.74 | 125.70 | 124.04 | 124.35 | 124.35 | 156 |
| 15 Feb 2024 | 1.06 Dividend | |||||
| 14 Feb 2024 | 127.81 | 127.81 | 124.74 | 124.79 | 123.74 | 5,748 |
| 13 Feb 2024 | 128.82 | 130.45 | 126.84 | 127.39 | 126.31 | 119 |
| 12 Feb 2024 | 126.95 | 129.61 | 126.95 | 129.61 | 128.51 | 125 |
| 09 Feb 2024 | 130.14 | 130.64 | 128.32 | 128.32 | 127.23 | 709 |
| 08 Feb 2024 | 131.95 | 132.86 | 131.08 | 131.37 | 130.25 | 273 |
| 07 Feb 2024 | 133.45 | 133.62 | 132.39 | 132.81 | 131.68 | 462 |
| 06 Feb 2024 | 128.90 | 132.67 | 128.78 | 132.41 | 131.29 | 48 |
| 05 Feb 2024 | 131.95 | 132.34 | 129.83 | 129.83 | 128.73 | 986 |
| 02 Feb 2024 | 133.40 | 134.12 | 132.72 | 133.14 | 132.01 | 458 |
| 01 Feb 2024 | 131.50 | 133.70 | 131.48 | 133.70 | 132.57 | 161 |
| 31 Jan 2024 | 132.67 | 133.45 | 132.08 | 132.37 | 131.25 | 616 |
| 30 Jan 2024 | 131.05 | 132.95 | 130.67 | 132.60 | 131.47 | 666 |
| 29 Jan 2024 | 131.26 | 131.99 | 130.14 | 131.51 | 130.39 | 306 |
| 26 Jan 2024 | 132.48 | 132.67 | 131.50 | 131.90 | 130.78 | 835 |
| 25 Jan 2024 | 129.69 | 131.37 | 129.69 | 131.37 | 130.25 | 853 |
| 24 Jan 2024 | 131.24 | 131.55 | 130.17 | 130.40 | 129.29 | 560 |
| 23 Jan 2024 | 129.34 | 130.00 | 127.84 | 130.00 | 128.90 | 575 |
| 22 Jan 2024 | 127.85 | 128.99 | 127.61 | 128.45 | 127.36 | 300 |
| 19 Jan 2024 | 128.38 | 129.68 | 127.93 | 129.34 | 128.24 | 316 |
| 18 Jan 2024 | 130.36 | 130.58 | 128.60 | 128.90 | 127.81 | 246 |
| 17 Jan 2024 | 128.55 | 130.61 | 127.55 | 129.94 | 128.84 | 455 |
| 16 Jan 2024 | 128.67 | 129.40 | 128.50 | 128.50 | 127.41 | 300 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 127.45 | 128.76 | 127.45 | 128.69 | 127.60 | 417 |
| 11 Jan 2024 | 129.51 | 130.21 | 126.90 | 126.90 | 125.82 | 315 |
| 10 Jan 2024 | 130.82 | 131.27 | 129.90 | 130.17 | 129.06 | 279 |
| 09 Jan 2024 | 128.50 | 130.36 | 128.23 | 130.07 | 128.97 | 602 |
| 08 Jan 2024 | 128.19 | 128.51 | 128.19 | 128.51 | 127.42 | 16 |
| 05 Jan 2024 | 129.11 | 129.11 | 127.79 | 127.79 | 126.70 | 213 |
| 04 Jan 2024 | 129.79 | 129.79 | 128.92 | 128.93 | 127.84 | 7,655 |
| 03 Jan 2024 | 130.16 | 131.38 | 129.63 | 130.85 | 129.74 | 490 |
| 02 Jan 2024 | 127.33 | 129.44 | 125.74 | 129.28 | 128.18 | 173 |
| 29 Dec 2023 | 126.04 | 126.17 | 125.25 | 126.17 | 125.10 | 35 |
| 28 Dec 2023 | 125.31 | 125.86 | 124.44 | 125.72 | 124.65 | 61 |
| 27 Dec 2023 | 124.95 | 124.96 | 124.94 | 124.94 | 123.88 | 182 |
| 22 Dec 2023 | 124.50 | 125.60 | 123.86 | 125.00 | 123.94 | 19 |
| 21 Dec 2023 | 122.28 | 123.67 | 122.19 | 122.30 | 121.26 | 60 |
| 20 Dec 2023 | 123.15 | 123.76 | 121.58 | 123.76 | 122.71 | 135 |
| 19 Dec 2023 | 123.79 | 125.00 | 121.83 | 124.18 | 123.13 | 541 |
| 18 Dec 2023 | 123.46 | 124.40 | 122.52 | 123.70 | 122.65 | 111 |
| 15 Dec 2023 | 124.43 | 125.31 | 123.39 | 123.71 | 122.66 | 1,059 |
| 14 Dec 2023 | 127.95 | 127.95 | 125.42 | 125.42 | 124.35 | 301 |
| 13 Dec 2023 | 124.01 | 125.43 | 123.76 | 124.92 | 123.86 | 262 |
| 12 Dec 2023 | 121.51 | 124.40 | 121.05 | 124.40 | 123.35 | 464 |
| 11 Dec 2023 | 120.26 | 121.02 | 119.97 | 120.63 | 119.61 | 146 |
| 08 Dec 2023 | 121.11 | 121.16 | 119.63 | 119.63 | 118.61 | 635 |
| 07 Dec 2023 | 118.41 | 122.04 | 117.16 | 121.74 | 120.71 | 337 |
| 06 Dec 2023 | 116.61 | 119.03 | 114.66 | 118.88 | 117.87 | 724 |
| 05 Dec 2023 | 115.97 | 118.32 | 115.00 | 116.83 | 115.84 | 1,441 |
| 04 Dec 2023 | 111.83 | 113.66 | 111.51 | 112.16 | 111.21 | 409 |
| 01 Dec 2023 | 109.97 | 111.16 | 109.67 | 111.04 | 110.10 | 197 |
| 30 Nov 2023 | 108.41 | 109.40 | 107.84 | 108.72 | 107.80 | 56 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.