The J. M. Smucker CompanySJMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $115.92 | $116.32 | $112.74 | $114.68 | 2.67M |
| 2/27/2026 | $117.00 | $117.00 | $114.07 | $115.95 | 12.23M |
| 2/26/2026 | $117.69 | $119.39 | $112.67 | $116.00 | 6.47M |
| 2/25/2026 | $108.79 | $109.52 | $105.49 | $106.60 | 3.06M |
| 2/24/2026 | $111.61 | $112.07 | $108.48 | $109.35 | 2.32M |
| 2/23/2026 | $112.00 | $112.00 | $109.54 | $111.00 | 2.28M |
| 2/20/2026 | $110.00 | $111.08 | $109.00 | $110.38 | 1.63M |
| 2/19/2026 | $108.35 | $109.61 | $108.12 | $109.57 | 1.25M |
| 2/18/2026 | $106.05 | $107.84 | $104.27 | $107.69 | 2.63M |
| 2/17/2026 | $110.45 | $111.08 | $105.37 | $106.22 | 2.27M |
| 2/13/2026 | $109.98 | $110.64 | $108.23 | $110.53 | 2.11M |
| 2/12/2026 | $110.70 | $112.90 | $109.24 | $111.01 | 1.47M |
| 2/11/2026 | $108.59 | $111.13 | $107.08 | $111.06 | 1.85M |
| 2/10/2026 | $107.53 | $110.51 | $107.49 | $109.38 | 2.30M |
| 2/9/2026 | $109.28 | $109.62 | $106.04 | $107.46 | 1.63M |
| 2/6/2026 | $108.38 | $110.36 | $108.32 | $109.51 | 1.27M |
| 2/5/2026 | $109.54 | $110.10 | $106.92 | $109.28 | 1.65M |
| 2/4/2026 | $106.68 | $109.47 | $106.45 | $108.53 | 1.45M |
| 2/3/2026 | $104.15 | $106.83 | $104.07 | $105.86 | 1.56M |
| 2/2/2026 | $104.96 | $105.75 | $103.52 | $104.79 | 1.70M |
| 1/30/2026 | $102.57 | $105.40 | $102.57 | $104.86 | 2.47M |
| 1/29/2026 | $103.86 | $104.82 | $103.01 | $103.48 | 1.16M |
| 1/28/2026 | $104.78 | $105.65 | $102.41 | $103.36 | 1.08M |
| 1/27/2026 | $103.71 | $105.55 | $103.58 | $105.25 | 1.47M |
| 1/26/2026 | $102.80 | $104.13 | $102.52 | $103.70 | 1.21M |
| 1/23/2026 | $102.28 | $102.69 | $101.42 | $102.53 | 1.05M |
| 1/22/2026 | $101.45 | $102.79 | $100.67 | $102.08 | 1.15M |
| 1/21/2026 | $103.39 | $103.91 | $101.97 | $102.19 | 1.62M |
| 1/20/2026 | $101.90 | $104.36 | $100.95 | $103.20 | 2.17M |
| 1/16/2026 | $103.40 | $103.54 | $101.48 | $102.05 | 2.15M |
| 1/15/2026 | $103.81 | $105.07 | $103.06 | $104.78 | 1.19M |
| 1/14/2026 | $101.88 | $105.35 | $101.69 | $104.33 | 1.74M |
| 1/13/2026 | $99.68 | $101.61 | $99.34 | $101.61 | 1.32M |
| 1/12/2026 | $100.60 | $100.82 | $99.34 | $100.12 | 1.70M |
| 1/9/2026 | $97.89 | $100.58 | $97.82 | $100.58 | 1.54M |
| 1/8/2026 | $95.09 | $97.85 | $95.09 | $97.82 | 1.48M |
| 1/7/2026 | $96.14 | $97.47 | $95.27 | $95.48 | 1.74M |
| 1/6/2026 | $94.50 | $96.60 | $94.40 | $95.91 | 1.66M |
| 1/5/2026 | $96.39 | $96.75 | $94.18 | $94.56 | 1.81M |
| 1/2/2026 | $97.96 | $98.08 | $96.08 | $96.63 | 1.77M |
| 12/31/2025 | $98.32 | $99.09 | $97.69 | $97.81 | 916,200 |
| 12/30/2025 | $99.27 | $99.96 | $98.05 | $98.43 | 1.16M |
| 12/29/2025 | $99.62 | $100.19 | $98.64 | $99.27 | 1.42M |
| 12/26/2025 | $99.10 | $99.77 | $98.69 | $99.67 | 961,207 |
| 12/24/2025 | $97.96 | $99.37 | $97.70 | $99.22 | 579,014 |
| 12/23/2025 | $99.17 | $99.17 | $97.32 | $97.95 | 1.93M |
| 12/22/2025 | $98.31 | $99.79 | $97.89 | $99.15 | 1.67M |
| 12/19/2025 | $99.46 | $100.31 | $98.43 | $98.69 | 2.35M |
| 12/18/2025 | $100.35 | $102.20 | $100.24 | $100.37 | 1.56M |
| 12/17/2025 | $99.79 | $101.01 | $99.39 | $100.39 | 1.16M |
| 12/16/2025 | $101.95 | $102.38 | $99.50 | $99.70 | 1.56M |
| 12/15/2025 | $102.33 | $103.21 | $101.46 | $101.68 | 2.05M |
| 12/12/2025 | $101.15 | $102.56 | $101.15 | $101.57 | 1.01M |
| 12/11/2025 | $100.00 | $101.97 | $99.94 | $100.91 | 1.60M |
| 12/10/2025 | $99.71 | $100.12 | $98.64 | $99.68 | 1.27M |
| 12/9/2025 | $100.81 | $101.41 | $99.00 | $99.40 | 1.23M |
| 12/8/2025 | $100.28 | $101.37 | $99.36 | $100.68 | 1.41M |
| 12/5/2025 | $99.51 | $100.40 | $99.00 | $100.11 | 942,200 |
| 12/4/2025 | $101.00 | $101.05 | $99.24 | $99.61 | 1.26M |
| 12/3/2025 | $101.33 | $101.64 | $100.13 | $100.36 | 1.92M |