The J. M. Smucker CompanySJMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $102.56 | $103.14 | $100.76 | $101.00 | 1.60M |
| 12/1/2025 | $103.79 | $104.44 | $102.26 | $103.09 | 1.85M |
| 11/28/2025 | $103.63 | $104.50 | $103.24 | $104.18 | 1.12M |
| 11/26/2025 | $101.25 | $103.94 | $100.70 | $103.18 | 2.00M |
| 11/25/2025 | $100.38 | $102.73 | $100.00 | $100.38 | 4.11M |
| 11/24/2025 | $104.92 | $105.00 | $103.05 | $104.27 | 3.31M |
| 11/21/2025 | $104.06 | $107.27 | $103.67 | $105.54 | 2.14M |
| 11/20/2025 | $104.66 | $105.82 | $103.10 | $103.75 | 1.84M |
| 11/19/2025 | $106.01 | $106.69 | $104.17 | $104.69 | 1.57M |
| 11/18/2025 | $107.56 | $107.72 | $106.10 | $106.69 | 1.64M |
| 11/17/2025 | $110.54 | $110.90 | $106.34 | $106.54 | 1.83M |
| 11/14/2025 | $109.62 | $110.02 | $107.78 | $109.14 | 1.90M |
| 11/13/2025 | $110.05 | $112.36 | $109.88 | $110.30 | 2.24M |
| 11/12/2025 | $108.61 | $110.32 | $108.61 | $109.83 | 1.85M |
| 11/11/2025 | $107.74 | $109.58 | $107.74 | $108.53 | 1.11M |
| 11/10/2025 | $107.22 | $107.54 | $106.08 | $107.21 | 1.36M |
| 11/7/2025 | $104.81 | $107.15 | $104.63 | $107.06 | 1.36M |
| 11/6/2025 | $107.01 | $108.74 | $104.91 | $104.92 | 1.41M |
| 11/5/2025 | $103.00 | $105.41 | $102.93 | $105.26 | 1.21M |
| 11/4/2025 | $103.80 | $104.42 | $102.74 | $103.64 | 1.20M |
| 11/3/2025 | $103.00 | $103.66 | $101.79 | $103.64 | 1.79M |
| 10/31/2025 | $101.68 | $103.98 | $101.28 | $103.55 | 2.02M |
| 10/30/2025 | $101.43 | $102.64 | $101.06 | $102.35 | 1.17M |
| 10/29/2025 | $103.46 | $104.41 | $100.59 | $101.21 | 1.76M |
| 10/28/2025 | $104.38 | $105.58 | $104.18 | $104.84 | 1.70M |
| 10/27/2025 | $102.50 | $107.09 | $101.97 | $104.77 | 2.55M |
| 10/24/2025 | $103.74 | $103.74 | $101.97 | $102.14 | 1.74M |
| 10/23/2025 | $104.30 | $104.30 | $102.26 | $102.59 | 2.31M |
| 10/22/2025 | $104.80 | $105.95 | $103.56 | $104.75 | 2.01M |
| 10/21/2025 | $105.50 | $105.88 | $104.71 | $104.74 | 874,600 |
| 10/20/2025 | $105.22 | $105.85 | $104.33 | $105.36 | 1.24M |
| 10/17/2025 | $104.26 | $105.79 | $103.67 | $105.30 | 1.42M |
| 10/16/2025 | $103.66 | $106.57 | $103.64 | $103.89 | 1.49M |
| 10/15/2025 | $101.87 | $103.61 | $101.68 | $103.52 | 1.11M |
| 10/14/2025 | $101.61 | $102.57 | $100.76 | $102.42 | 1.71M |
| 10/13/2025 | $104.20 | $105.21 | $100.69 | $101.49 | 1.36M |