J.M. Smucker Company (SJM)

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

Date Range:

2025-02-20 - 2025-05-20

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2025	113.77	115.61	113.42	114.95	1,128,173	114.95
5/19/2025	113.56	113.81	112.84	113.44	796,090	113.44
5/16/2025	111.61	113.63	111.30	113.49	929,846	113.49
5/15/2025	110.92	112.76	110.49	112.65	929,052	112.65
5/14/2025	111.00	111.12	109.37	110.26	1,174,844	110.26
5/13/2025	112.78	112.82	110.45	111.49	924,472	111.49
5/12/2025	111.38	112.69	110.94	112.50	1,328,396	112.50
5/09/2025	111.94	113.59	111.42	111.54	1,086,018	111.54
5/08/2025	112.08	113.23	111.83	112.02	1,619,041	112.02
5/07/2025	113.56	113.65	111.93	112.26	1,213,114	112.26
5/06/2025	113.63	114.40	112.46	113.52	910,247	113.52
5/05/2025	114.13	114.56	113.00	113.91	713,400	113.91
5/02/2025	114.68	115.06	113.37	114.76	731,439	114.76
5/01/2025	114.78	115.23	113.59	113.77	819,164	113.77
4/30/2025	116.49	116.78	113.99	116.27	1,578,349	116.27
4/29/2025	113.70	115.54	112.13	115.29	715,433	115.29
4/28/2025	115.19	115.74	113.28	114.02	920,748	114.02
4/25/2025	116.00	116.08	113.27	115.23	788,747	115.23
4/24/2025	117.26	117.26	114.64	115.69	1,115,348	115.69
4/23/2025	118.57	118.63	116.44	117.60	731,328	117.60
4/22/2025	116.07	117.84	115.55	117.73	1,218,764	117.73
4/21/2025	116.48	116.79	114.95	115.90	828,903	115.90
4/17/2025	115.12	116.92	115.11	116.44	1,189,117	116.44
4/16/2025	117.39	117.88	114.30	114.84	1,044,638	114.84
4/15/2025	118.02	118.50	116.00	116.27	954,204	116.27
4/14/2025	116.00	118.79	115.81	117.90	1,206,566	117.90
4/11/2025	114.72	117.00	113.81	115.94	1,126,163	115.94
4/10/2025	114.64	115.61	112.06	114.37	1,439,884	114.37
4/09/2025	108.78	115.26	108.13	115.08	1,555,197	115.08
4/08/2025	114.77	115.92	109.25	110.18	2,272,323	110.18
4/07/2025	112.34	115.30	110.93	113.03	1,994,132	113.03
4/04/2025	118.81	119.05	114.97	115.16	1,550,927	115.16
4/03/2025	119.00	120.76	117.42	118.32	1,623,596	118.32
4/02/2025	118.73	119.11	116.76	118.45	1,025,674	118.45
4/01/2025	119.08	119.24	116.83	118.52	1,147,064	118.52
3/31/2025	116.97	119.80	116.91	118.41	1,761,043	118.41
3/28/2025	117.06	117.76	115.74	116.32	1,223,964	116.32
3/27/2025	115.01	117.03	114.51	116.73	1,291,494	116.73
3/26/2025	111.50	114.84	111.41	114.48	1,223,153	114.48
3/25/2025	111.65	111.95	110.17	111.35	885,170	111.35
3/24/2025	110.02	111.99	109.37	111.75	1,427,217	111.75
3/21/2025	109.18	111.04	109.05	109.70	2,326,880	109.70
3/20/2025	110.24	110.70	109.06	109.35	1,185,267	109.35
3/19/2025	109.95	110.42	108.66	110.16	1,292,593	110.16
3/18/2025	111.77	112.14	110.51	110.87	1,249,599	110.87
3/17/2025	111.69	113.42	111.20	111.87	1,209,955	111.87
3/14/2025	110.77	112.23	110.19	111.56	720,073	111.56
3/13/2025	111.88	113.66	110.98	111.76	1,300,846	111.76
3/12/2025	111.94	112.77	110.37	111.03	1,191,701	111.03
3/11/2025	116.64	116.99	113.75	114.26	1,595,247	114.26
3/10/2025	118.01	121.48	116.81	117.10	1,932,174	117.10
3/07/2025	111.14	120.36	111.14	117.38	2,432,080	117.38
3/06/2025	109.64	112.70	108.68	111.49	1,171,801	111.49
3/05/2025	109.13	111.27	108.57	109.38	1,259,813	109.38
3/04/2025	112.74	114.91	109.73	109.84	1,730,233	109.84
3/03/2025	110.12	113.11	109.77	112.09	1,459,209	112.09
2/28/2025	110.71	113.39	109.40	110.53	2,072,484	110.53
2/27/2025	104.57	110.83	103.55	109.14	2,511,946	109.14
2/26/2025	111.97	112.11	108.27	109.16	1,775,457	109.16
2/25/2025	111.52	112.88	111.21	112.47	1,059,779	112.47
2/24/2025	109.98	112.73	108.99	110.96	1,422,399	110.96
2/21/2025	107.37	110.86	107.10	110.01	1,759,639	110.01