J M Smucker (SJM) went public on October 31, 1994, when it opened at a split-adjusted price of $9.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $97.35 | $104.81 | $94.00 | $103.20 | 33,679,386 |
April 2026 | $94.33 | $97.87 | $87.28 | $96.95 | 40,166,000 |
March 2026 | $114.65 | $115.04 | $92.83 | $95.38 | 44,566,700 |
February 2026 | $102.78 | $118.08 | $101.37 | $114.68 | 51,123,500 |
January 2026 | $95.92 | $103.45 | $92.22 | $102.68 | 31,487,100 |
December 2025 | $101.63 | $102.27 | $95.30 | $95.78 | 31,404,800 |
November 2025 | $99.85 | $108.93 | $97.92 | $102.02 | 34,999,800 |
October 2025 | $105.45 | $105.84 | $97.52 | $100.39 | 34,252,400 |
September 2025 | $107.09 | $110.62 | $99.11 | $105.28 | 47,136,900 |
August 2025 | $103.96 | $111.24 | $97.19 | $107.13 | 44,714,600 |
July 2025 | $94.45 | $107.63 | $94.39 | $103.03 | 46,344,000 |
June 2025 | $108.07 | $108.70 | $89.56 | $94.26 | 57,459,500 |
May 2025 | $109.12 | $110.97 | $103.98 | $108.09 | 21,607,200 |
April 2025 | $113.21 | $114.80 | $102.80 | $110.54 | 26,023,500 |
March 2025 | $104.69 | $115.49 | $103.22 | $112.57 | 29,861,300 |
February 2025 | $99.94 | $107.80 | $93.90 | $105.08 | 27,041,200 |
January 2025 | $104.08 | $105.71 | $93.91 | $100.58 | 19,720,500 |
December 2024 | $110.94 | $113.36 | $102.14 | $103.61 | 24,065,300 |
November 2024 | $106.36 | $118.01 | $99.92 | $110.83 | 28,600,900 |
October 2024 | $112.90 | $113.75 | $105.06 | $105.76 | 16,166,900 |
September 2024 | $106.68 | $114.37 | $106.68 | $112.83 | 20,209,200 |
August 2024 | $109.14 | $114.81 | $105.01 | $106.85 | 24,190,400 |
July 2024 | $101.02 | $113.86 | $100.08 | $108.91 | 24,364,800 |
June 2024 | $102.92 | $108.55 | $97.59 | $100.68 | 25,429,200 |
May 2024 | $103.74 | $107.39 | $98.17 | $103.08 | 26,862,700 |