The highest closing price for J M Smucker (SJM) last month was $113.20, on August 22. It was up 3.1% for the month. The latest price is $107.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $107.45 | $110.74 | $107.02 | $110.51 | 2,887,807 |
August 28 2025 | $105.82 | $107.10 | $104.48 | $106.72 | 3,494,967 |
August 27 2025 | $100.25 | $106.75 | $100.25 | $105.67 | 6,867,574 |
August 26 2025 | $111.03 | $111.84 | $109.68 | $110.58 | 4,453,558 |
August 25 2025 | $112.74 | $113.34 | $110.89 | $111.55 | 2,300,378 |
August 22 2025 | $113.41 | $114.74 | $113.15 | $113.20 | 2,387,303 |
August 21 2025 | $112.76 | $113.42 | $112.30 | $112.96 | 1,580,846 |
August 20 2025 | $113.48 | $114.38 | $112.19 | $113.05 | 2,347,700 |
August 19 2025 | $112.28 | $113.00 | $110.93 | $112.02 | 2,282,700 |
August 18 2025 | $111.00 | $111.72 | $110.22 | $111.47 | 2,111,500 |
August 15 2025 | $110.70 | $111.38 | $110.08 | $110.76 | 1,692,900 |
August 14 2025 | $111.82 | $111.82 | $109.58 | $110.34 | 1,300,100 |
August 13 2025 | $110.24 | $112.26 | $110.11 | $111.89 | 1,233,500 |
August 12 2025 | $110.16 | $110.80 | $109.49 | $110.27 | 905,400 |
August 11 2025 | $109.99 | $110.44 | $109.10 | $109.84 | 1,234,400 |
August 08 2025 | $110.00 | $110.53 | $108.96 | $109.63 | 1,278,100 |
August 07 2025 | $108.35 | $110.12 | $107.66 | $109.85 | 1,045,000 |
August 06 2025 | $108.70 | $108.98 | $107.73 | $107.95 | 1,067,200 |
August 05 2025 | $108.39 | $109.30 | $108.21 | $108.52 | 1,010,500 |
August 04 2025 | $107.26 | $109.06 | $106.93 | $108.90 | 1,640,300 |
August 01 2025 | $107.23 | $107.47 | $105.97 | $107.18 | 1,593,000 |
Daily pricing data for J M Smucker dates back to 11/5/1984, and may be incomplete.
