J.M. Smucker Company (SJM)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	107.45	110.74	107.02	110.51	2,887,807	110.51
8/28/2025	105.82	107.10	104.48	106.72	3,494,967	106.72
8/27/2025	100.25	106.75	100.25	105.67	6,867,590	105.67
8/26/2025	111.03	111.84	109.68	110.58	4,453,503	110.58
8/25/2025	112.74	113.34	110.89	111.55	2,300,338	111.55
8/22/2025	113.41	114.74	113.14	113.20	2,387,303	113.20
8/21/2025	112.76	113.42	112.76	112.96	1,580,833	112.96
8/20/2025	113.48	114.38	112.19	113.05	2,347,709	113.05
8/19/2025	112.28	113.00	110.92	112.02	2,282,707	112.02
8/18/2025	111.00	111.72	110.22	111.47	2,111,497	111.47
8/15/2025	110.70	111.38	110.08	110.76	1,692,904	110.76
8/14/2025	112.93	112.93	110.67	111.44	1,300,055	110.34
8/13/2025	111.34	113.38	111.21	113.01	1,233,549	111.89
8/12/2025	111.26	111.90	110.58	111.37	905,418	110.27
8/11/2025	111.09	111.54	110.19	110.93	1,234,447	109.83
8/08/2025	111.10	111.63	110.05	110.72	1,278,166	109.63
8/07/2025	109.43	111.22	108.73	110.95	1,045,003	109.86
8/06/2025	109.78	110.06	108.80	109.03	1,067,170	107.95
8/05/2025	109.47	110.39	109.29	109.60	1,010,529	108.52
8/04/2025	108.33	110.15	108.00	109.99	1,640,325	108.90
8/01/2025	108.30	108.54	107.03	108.25	1,593,006	107.18
7/31/2025	108.73	108.73	106.91	107.34	2,565,729	106.28
7/30/2025	111.81	112.13	108.47	109.10	1,911,181	108.02
7/29/2025	109.77	111.92	109.23	111.79	1,672,957	110.69
7/28/2025	108.41	109.97	107.55	108.70	1,508,237	107.63
7/25/2025	108.69	109.22	107.86	109.02	1,840,890	107.94
7/24/2025	109.36	110.33	108.30	108.64	2,028,202	107.57
7/23/2025	109.32	110.14	108.33	109.12	1,675,821	108.04
7/22/2025	105.63	109.45	105.63	109.34	1,580,300	108.26
7/21/2025	106.54	106.94	105.03	105.22	2,510,278	104.18
7/18/2025	108.33	108.75	105.68	106.16	2,281,834	105.11
7/17/2025	107.65	109.05	107.08	108.90	2,171,623	107.83
7/16/2025	104.15	107.61	104.08	107.60	2,226,550	106.54
7/15/2025	104.58	105.74	103.79	104.35	1,945,269	103.32
7/14/2025	104.57	104.74	103.57	104.71	2,701,509	103.68
7/11/2025	103.96	105.36	103.13	104.76	1,942,711	103.73
7/10/2025	102.49	104.81	100.75	104.66	2,796,626	103.63
7/09/2025	105.42	105.43	102.92	104.17	2,080,185	103.14
7/08/2025	102.98	103.94	102.07	103.47	1,743,258	102.45
7/07/2025	104.12	104.35	102.79	103.53	2,071,064	102.51
7/03/2025	104.93	105.00	103.43	104.08	1,095,162	103.05
7/02/2025	102.62	104.82	102.34	104.83	2,883,815	103.80
7/01/2025	98.40	103.84	98.33	102.95	3,110,905	101.93
6/30/2025	95.58	98.51	95.25	98.20	2,279,326	97.23
6/27/2025	96.28	96.30	95.08	95.63	2,762,646	94.69
6/26/2025	95.91	97.23	95.64	96.14	2,025,148	95.19
6/25/2025	96.35	96.49	95.40	95.72	2,337,042	94.78
6/24/2025	97.24	97.87	96.44	97.19	2,128,761	96.23
6/23/2025	97.10	98.60	96.26	97.33	2,012,249	96.37
6/20/2025	95.90	97.66	95.67	96.93	3,510,986	95.97
6/18/2025	94.33	96.29	93.30	95.96	2,258,245	95.01
6/17/2025	95.02	95.74	94.35	94.50	1,600,547	93.57
6/16/2025	96.20	96.85	94.28	95.36	2,104,587	94.42
6/13/2025	97.48	98.21	95.60	95.72	2,926,583	94.78
6/12/2025	96.00	97.42	94.84	97.37	3,788,148	96.41
6/11/2025	95.01	96.46	94.00	95.87	6,803,676	94.92
6/10/2025	105.00	105.90	93.93	94.41	13,916,763	93.48
6/09/2025	111.00	111.94	110.31	111.85	2,045,642	110.75
6/06/2025	111.33	112.39	110.23	110.88	1,532,683	109.79
6/05/2025	111.53	112.06	110.57	111.04	917,375	109.94
6/04/2025	112.87	113.23	111.89	112.03	895,330	110.92
6/03/2025	111.55	112.77	110.21	112.50	787,837	111.39
6/02/2025	112.59	112.70	110.44	112.00	811,933	110.89