The J. M. Smucker Company - SJM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	97.96	99.22	99.22	99.37	97.7	579,014
December 23, 2025	99.17	97.95	97.95	99.17	97.32	1.93M
December 22, 2025	98.31	99.15	99.15	99.79	97.89	1.67M
December 19, 2025	99.46	98.69	98.69	100.31	98.43	2.35M
December 18, 2025	100.35	100.37	100.37	102.2	100.24	1.56M
December 17, 2025	99.79	100.39	100.39	101.01	99.39	1.16M
December 16, 2025	101.95	99.7	99.7	102.38	99.5	1.56M
December 15, 2025	102.33	101.68	101.68	103.21	101.46	2.05M
December 12, 2025	101.15	101.57	101.57	102.56	101.15	1.01M
December 11, 2025	100	100.91	100.91	101.97	99.94	1.6M
December 10, 2025	99.71	99.68	99.68	100.12	98.64	1.27M
December 09, 2025	100.81	99.4	99.4	101.41	99	1.23M
December 08, 2025	100.28	100.68	100.68	101.37	99.36	1.41M
December 05, 2025	99.51	100.11	100.11	100.4	99	942,200
December 04, 2025	101	99.61	99.61	101.03	99.24	927,290
December 03, 2025	101.33	100.36	100.36	101.64	100.13	1.92M
December 02, 2025	102.56	101	101	103.14	100.76	1.6M
December 01, 2025	103.79	103.09	103.09	104.44	102.26	1.85M
November 28, 2025	103.63	104.18	104.18	104.5	103.24	1.12M
November 26, 2025	101.25	103.18	103.18	103.94	100.7	2M
November 25, 2025	100.38	100.38	100.38	102.73	100	4.11M
November 24, 2025	104.92	104.27	104.27	105	103.05	3.31M
November 21, 2025	104.06	105.54	105.54	107.27	103.67	2.14M
November 20, 2025	104.66	103.75	103.75	105.82	103.1	1.84M
November 19, 2025	106.01	104.69	104.69	106.69	104.17	1.57M
November 18, 2025	107.56	106.69	106.69	107.72	106.1	1.64M
November 17, 2025	110.54	106.54	106.54	110.9	106.34	1.83M
November 14, 2025	109.62	109.14	109.14	110.02	107.78	1.9M
November 13, 2025	110.05	110.3	109.2	112.36	109.88	2.24M
November 12, 2025	108.61	109.83	108.73	110.32	108.61	1.85M
November 11, 2025	107.74	108.53	107.45	109.58	107.74	1.11M
November 10, 2025	107.22	107.21	106.14	107.54	106.08	1.36M
November 07, 2025	104.81	107.06	107.06	107.15	104.63	1.36M
November 06, 2025	107.01	104.92	104.92	108.74	104.91	1.41M
November 05, 2025	103	105.26	105.26	105.41	102.93	1.21M
November 04, 2025	103.8	103.64	103.64	104.42	102.74	1.2M
November 03, 2025	103	103.64	103.64	103.66	101.79	1.79M
October 31, 2025	101.68	103.55	103.55	103.98	101.28	2.02M
October 30, 2025	101.43	102.35	102.35	102.64	101.06	1.17M
October 29, 2025	103.46	101.21	101.21	104.41	100.59	1.76M
October 28, 2025	104.38	104.84	104.84	105.58	104.18	1.7M
October 27, 2025	102.5	104.77	104.77	107.09	101.97	2.55M
October 24, 2025	103.74	102.14	102.14	103.74	101.97	1.74M
October 23, 2025	104.3	102.59	102.59	104.3	102.26	2.31M
October 22, 2025	104.8	104.75	104.75	105.95	103.56	2.01M
October 21, 2025	105.5	104.74	104.74	105.88	104.71	874,600
October 20, 2025	105.22	105.36	105.36	105.85	104.33	1.24M
October 17, 2025	104.26	105.3	105.3	105.79	103.67	1.42M
October 16, 2025	103.66	103.89	103.89	106.57	103.64	1.49M
October 15, 2025	101.87	103.52	103.52	103.61	101.68	1.11M
October 14, 2025	101.61	102.42	102.42	102.57	100.76	1.71M
October 13, 2025	104.2	101.49	101.49	105.21	100.69	1.36M
October 10, 2025	105.68	104.75	104.75	106.32	104.55	1.11M
October 09, 2025	105.88	105.12	105.12	105.99	104.64	773,300
October 08, 2025	107.59	105.92	105.92	108	105.14	849,700
October 07, 2025	107.28	108.14	108.14	109.17	106.15	1.24M
October 06, 2025	107.95	107.04	107.04	108.17	106.77	1.76M
October 03, 2025	108	108.3	108.3	108.91	107.74	1.14M
October 02, 2025	107.94	107.8	107.8	108.85	107.22	1.58M
October 01, 2025	108.77	108.52	108.52	108.92	106.81	1.32M

The J. M. Smucker Company (SJM) NYSE