J.M. Smucker Company (SJM)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	101.33	101.64	100.13	100.36	1,915,301	100.36
12/02/2025	102.56	103.14	100.76	101.00	1,598,853	101.00
12/01/2025	103.79	104.44	102.26	103.09	1,846,086	103.09
11/28/2025	103.63	104.50	103.23	104.18	1,357,494	104.18
11/26/2025	101.25	103.94	100.70	103.18	1,997,128	103.18
11/25/2025	100.38	102.73	100.00	100.38	4,113,720	100.38
11/24/2025	104.92	105.00	103.05	104.27	3,256,641	104.27
11/21/2025	104.06	107.27	103.67	105.54	2,139,610	105.54
11/20/2025	104.66	105.82	103.10	103.75	1,843,331	103.75
11/19/2025	106.01	106.69	104.17	104.69	1,574,032	104.69
11/18/2025	107.56	107.72	106.10	106.69	1,641,494	106.69
11/17/2025	110.54	110.90	106.34	106.54	1,833,355	106.54
11/14/2025	109.62	110.02	107.78	109.14	1,901,548	109.14
11/13/2025	110.05	112.36	109.88	110.30	2,241,931	109.20
11/12/2025	108.61	110.32	108.61	109.83	1,853,062	108.73
11/11/2025	107.74	109.58	107.74	108.53	1,109,968	107.45
11/10/2025	107.22	107.54	106.08	107.21	1,359,515	106.14
11/07/2025	104.81	107.15	104.63	107.06	1,359,419	105.99
11/06/2025	107.01	108.74	104.91	104.92	1,406,711	103.87
11/05/2025	103.00	105.41	102.93	105.26	1,203,131	104.21
11/04/2025	103.80	104.42	102.74	103.64	1,201,891	102.61
11/03/2025	103.00	103.66	101.79	103.64	1,785,623	102.61
10/31/2025	101.68	103.98	101.28	103.55	2,021,725	102.52
10/30/2025	101.43	102.64	101.06	102.35	1,166,557	101.33
10/29/2025	103.46	104.41	100.59	101.21	1,754,792	100.20
10/28/2025	104.38	105.58	104.18	104.84	1,698,060	103.79
10/27/2025	102.50	107.09	101.97	104.77	2,547,366	103.72
10/24/2025	103.74	103.74	101.97	102.14	1,741,503	101.12
10/23/2025	104.30	104.30	102.26	102.59	2,314,331	101.57
10/22/2025	104.80	105.95	103.56	104.75	2,011,623	103.70
10/21/2025	105.50	105.88	104.71	104.74	874,578	103.69
10/20/2025	105.22	105.85	104.33	105.36	1,244,861	104.31
10/17/2025	104.26	105.79	103.67	105.30	1,421,751	104.25
10/16/2025	103.66	106.57	103.64	103.89	1,488,846	102.85
10/15/2025	101.87	103.61	101.68	103.52	1,114,515	102.49
10/14/2025	101.61	102.57	100.76	102.42	1,707,837	101.40
10/13/2025	104.20	105.20	100.69	101.49	1,364,665	100.48
10/10/2025	105.68	106.32	104.55	104.75	1,113,548	103.70
10/09/2025	105.88	105.98	104.64	105.12	773,291	104.07
10/08/2025	107.59	108.00	105.14	105.92	849,669	104.86
10/07/2025	107.28	109.17	106.15	108.14	1,237,892	107.06
10/06/2025	107.95	108.17	106.77	107.04	1,759,384	105.97
10/03/2025	108.00	108.91	107.74	108.30	1,140,761	107.22
10/02/2025	107.94	108.85	107.22	107.80	1,584,542	106.72
10/01/2025	108.77	108.92	106.81	108.52	1,320,477	107.44
9/30/2025	107.49	109.27	107.14	108.60	1,834,157	107.52
9/29/2025	109.13	109.13	106.70	107.46	1,814,842	106.39
9/26/2025	108.33	109.62	108.17	109.21	1,716,835	108.12
9/25/2025	110.95	111.00	107.57	107.86	1,652,774	106.78
9/24/2025	108.10	110.91	108.04	110.32	2,592,534	109.22
9/23/2025	107.40	108.81	106.53	108.01	3,808,594	106.93
9/22/2025	109.00	109.04	107.40	108.08	2,734,406	107.00
9/19/2025	107.19	109.40	106.67	108.78	4,699,847	107.69
9/18/2025	104.92	107.10	103.95	106.68	3,966,747	105.62
9/17/2025	104.58	106.40	104.58	105.19	3,498,198	104.14
9/16/2025	102.50	104.81	102.42	104.54	1,905,048	103.50
9/15/2025	107.84	107.84	102.23	102.24	2,718,621	101.22
9/12/2025	109.19	109.97	107.80	107.80	1,576,717	106.72
9/11/2025	110.63	111.26	110.63	110.86	1,674,592	109.75
9/10/2025	110.16	110.39	108.33	110.03	1,028,958	108.93
9/09/2025	111.61	112.05	110.33	110.85	1,006,263	109.75
9/08/2025	111.79	111.79	109.94	111.59	1,739,127	110.48
9/05/2025	112.68	114.11	112.00	112.51	1,426,273	111.39
9/04/2025	112.34	112.73	111.53	112.34	1,546,151	111.22