J.M. Smucker Company (SJM)

Last Price115.95

Change-0.05 (-0.04%)

NYSE · Last Trade: Mar 1st, 12:53 PM EST

Historical Prices For J.M. Smucker Company (SJM)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	117.00	117.00	114.07	115.95	12,248,795	115.95
2/26/2026	117.69	119.39	112.67	116.00	6,473,989	116.00
2/25/2026	108.79	109.52	105.49	106.60	3,059,167	106.60
2/24/2026	111.61	112.07	108.48	109.35	2,324,043	109.35
2/23/2026	112.00	112.00	109.54	111.00	2,279,603	111.00
2/20/2026	110.00	111.08	109.00	110.38	1,625,781	110.38
2/19/2026	108.35	109.61	108.12	109.57	1,247,339	109.57
2/18/2026	106.05	107.84	104.27	107.69	2,631,200	107.69
2/17/2026	110.45	111.08	105.37	106.22	2,274,706	106.22
2/13/2026	109.98	110.64	108.23	110.53	2,109,938	110.53
2/12/2026	110.70	112.90	109.23	111.01	1,473,955	109.91
2/11/2026	108.59	111.13	107.08	111.06	1,849,260	109.96
2/10/2026	107.53	110.51	107.49	109.38	2,298,010	108.30
2/09/2026	109.28	109.62	106.04	107.46	1,627,136	106.39
2/06/2026	108.38	110.36	108.32	109.51	1,272,171	108.42
2/05/2026	109.54	110.10	106.92	109.28	1,646,484	108.20
2/04/2026	106.68	109.47	106.44	108.53	1,445,305	107.45
2/03/2026	104.15	106.83	104.07	105.86	1,558,286	104.81
2/02/2026	104.96	105.75	103.52	104.79	1,704,802	103.75
1/30/2026	102.57	105.40	102.57	104.86	2,467,438	103.82
1/29/2026	103.86	104.82	103.01	103.48	1,155,497	102.45
1/28/2026	104.78	105.65	102.41	103.36	1,076,253	102.34
1/27/2026	103.71	105.55	103.58	105.25	1,469,874	104.21
1/26/2026	102.80	104.13	102.52	103.70	1,211,890	102.67
1/23/2026	102.28	102.69	101.42	102.53	1,053,476	101.51
1/22/2026	101.45	102.79	100.67	102.08	1,146,414	101.07
1/21/2026	103.39	103.91	101.97	102.19	1,623,162	101.18
1/20/2026	101.90	104.36	100.94	103.20	2,150,442	102.18
1/16/2026	103.40	103.54	101.48	102.05	2,153,690	101.04
1/15/2026	103.81	105.07	103.06	104.78	1,186,150	103.74
1/14/2026	101.88	105.35	101.69	104.33	1,739,573	103.30
1/13/2026	99.68	101.61	99.34	101.61	1,323,589	100.60
1/12/2026	100.60	100.81	99.34	100.12	1,702,338	99.13
1/09/2026	97.89	100.58	97.82	100.58	1,536,426	99.58
1/08/2026	95.09	97.85	95.09	97.82	1,480,935	96.85
1/07/2026	96.14	97.47	95.27	95.48	1,741,540	94.53
1/06/2026	94.50	96.60	94.40	95.91	1,664,422	94.96
1/05/2026	96.39	96.75	94.18	94.56	1,810,932	93.62
1/02/2026	97.96	98.08	96.08	96.63	1,773,513	95.67
12/31/2025	98.32	99.09	97.69	97.81	916,199	96.84
12/30/2025	99.27	99.96	98.05	98.42	1,160,229	97.44
12/29/2025	99.62	100.19	98.64	99.27	1,422,849	98.29
12/26/2025	99.10	99.77	98.69	99.67	961,207	98.68
12/24/2025	97.96	99.37	97.70	99.22	579,014	98.24
12/23/2025	99.17	99.17	97.32	97.95	1,926,990	96.98
12/22/2025	98.31	99.79	97.89	99.15	1,673,101	98.17
12/19/2025	99.46	100.31	98.42	98.69	2,348,711	97.71
12/18/2025	100.35	102.20	100.24	100.37	1,555,135	99.38
12/17/2025	99.79	101.01	99.39	100.39	1,162,223	99.40
12/16/2025	101.95	102.38	99.50	99.70	1,557,207	98.71
12/15/2025	102.33	103.21	101.46	101.68	2,045,338	100.67
12/12/2025	101.15	102.56	101.15	101.57	1,012,098	100.56
12/11/2025	100.00	101.97	99.94	100.91	1,603,620	99.91
12/10/2025	99.71	100.12	98.64	99.68	1,265,341	98.69
12/09/2025	100.81	101.41	99.00	99.40	1,233,429	98.42
12/08/2025	100.28	101.37	99.36	100.68	1,414,922	99.68
12/05/2025	99.51	100.40	99.00	100.11	942,168	99.12
12/04/2025	101.00	101.05	99.24	99.61	1,260,228	98.62
12/03/2025	101.33	101.64	100.13	100.36	1,915,301	99.37
12/02/2025	102.56	103.14	100.76	101.00	1,598,853	100.00
12/01/2025	103.79	104.44	102.26	103.09	1,846,086	102.07