J.M. Smucker Company (SJM)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	118.81	119.05	115.00	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
2/20/2025	102.99	107.47	102.80	107.30	1,933,601	107.30
2/19/2025	100.65	103.11	100.05	103.02	1,682,678	103.02
2/18/2025	100.60	101.61	98.77	100.41	2,175,289	100.41
2/14/2025	103.31	105.17	101.82	102.03	1,135,609	102.03
2/13/2025	103.86	105.53	103.05	105.17	1,094,378	104.09
2/12/2025	103.61	104.10	101.95	103.88	1,333,416	102.81
2/11/2025	102.89	104.62	101.73	104.35	1,026,131	103.28
2/10/2025	103.17	104.25	102.03	103.00	1,254,986	101.94
2/07/2025	103.75	103.75	102.35	103.28	1,062,569	102.22
2/06/2025	105.32	105.32	102.80	103.20	1,350,862	102.14
2/05/2025	104.31	104.65	103.47	104.01	793,112	102.94
2/04/2025	105.94	106.24	103.31	104.67	837,567	103.59
2/03/2025	106.21	106.84	104.65	105.88	810,646	104.79
1/31/2025	106.78	108.15	105.98	106.89	1,349,905	105.79
1/30/2025	107.04	109.00	106.56	107.78	852,982	106.67
1/29/2025	105.59	107.17	105.59	105.89	769,259	104.80
1/28/2025	106.77	108.10	105.25	105.33	941,951	104.25
1/27/2025	105.59	108.97	105.52	107.29	1,052,886	106.19
1/24/2025	102.15	104.28	102.15	103.71	901,462	102.64
1/23/2025	101.95	102.75	101.28	102.51	714,719	101.46
1/22/2025	103.13	103.58	101.91	102.15	838,729	101.10
1/21/2025	102.64	104.75	102.64	103.44	900,795	102.38
1/17/2025	102.97	103.74	101.79	102.14	955,780	101.09
1/16/2025	100.00	102.66	99.81	102.54	820,548	101.49
1/15/2025	102.60	103.34	100.31	100.52	1,235,230	99.49
1/14/2025	102.04	102.60	101.00	101.91	747,776	100.86
1/13/2025	101.58	102.66	100.89	102.17	989,615	101.12
1/10/2025	104.60	105.10	100.77	100.90	1,405,559	99.86
1/08/2025	106.65	107.14	104.27	105.43	1,309,711	104.35
1/07/2025	109.57	110.02	107.36	107.47	833,643	106.37
1/06/2025	111.04	111.61	108.85	109.16	1,350,388	108.04