The highest closing price for J M Smucker (SJM) last month was $109.20, on November 13. It was up 2.2% for the month. The latest price is $100.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $103.63 | $104.50 | $103.24 | $104.18 | 1,120,950 |
November 26 2025 | $101.25 | $103.94 | $100.70 | $103.18 | 1,997,128 |
November 25 2025 | $100.38 | $102.73 | $100.00 | $100.38 | 4,114,188 |
November 24 2025 | $104.92 | $105.00 | $103.05 | $104.27 | 3,306,412 |
November 21 2025 | $104.06 | $107.27 | $103.67 | $105.54 | 2,139,610 |
November 20 2025 | $104.66 | $105.82 | $103.10 | $103.75 | 1,843,497 |
November 19 2025 | $106.01 | $106.69 | $104.17 | $104.69 | 1,574,038 |
November 18 2025 | $107.56 | $107.72 | $106.10 | $106.69 | 1,641,495 |
November 17 2025 | $110.54 | $110.90 | $106.34 | $106.54 | 1,833,357 |
November 14 2025 | $109.62 | $110.02 | $107.78 | $109.14 | 1,901,548 |
November 13 2025 | $108.95 | $111.24 | $108.78 | $109.20 | 2,241,900 |
November 12 2025 | $107.53 | $109.22 | $107.53 | $108.73 | 1,853,100 |
November 11 2025 | $106.67 | $108.49 | $106.67 | $107.45 | 1,110,000 |
November 10 2025 | $106.15 | $106.47 | $105.02 | $106.14 | 1,359,500 |
November 07 2025 | $103.76 | $106.08 | $103.59 | $105.99 | 1,359,400 |
November 06 2025 | $105.94 | $107.66 | $103.86 | $103.87 | 1,406,700 |
November 05 2025 | $101.97 | $104.36 | $101.90 | $104.21 | 1,209,800 |
November 04 2025 | $102.76 | $103.38 | $101.72 | $102.61 | 1,201,900 |
November 03 2025 | $101.97 | $102.63 | $100.77 | $102.61 | 1,785,600 |
Daily pricing data for J M Smucker dates back to 11/5/1984, and may be incomplete.
