J M Smucker (SJM) went public on October 31, 1994, when it opened at a split-adjusted price of $9.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $103.79 | $104.44 | $98.64 | $99.70 | 17,693,674 |
November 2025 | $101.97 | $111.24 | $100.00 | $104.18 | 35,000,123 |
October 2025 | $107.69 | $108.08 | $99.59 | $102.52 | 34,252,400 |
September 2025 | $109.36 | $112.97 | $101.21 | $107.52 | 47,136,900 |
August 2025 | $106.16 | $113.60 | $99.25 | $109.41 | 44,714,600 |
July 2025 | $96.46 | $109.92 | $96.39 | $105.22 | 46,344,000 |
June 2025 | $110.37 | $111.00 | $91.46 | $96.26 | 57,459,500 |
May 2025 | $111.44 | $113.33 | $106.18 | $110.39 | 21,607,200 |
April 2025 | $115.61 | $117.24 | $104.98 | $112.88 | 26,023,500 |
March 2025 | $106.91 | $117.94 | $105.41 | $114.96 | 29,861,300 |
February 2025 | $102.06 | $110.09 | $95.89 | $107.31 | 27,041,200 |
January 2025 | $106.28 | $107.96 | $95.91 | $102.71 | 19,720,500 |
December 2024 | $113.30 | $115.77 | $104.30 | $105.81 | 24,065,300 |
November 2024 | $108.62 | $120.51 | $102.04 | $113.18 | 28,600,900 |
October 2024 | $115.30 | $116.16 | $107.29 | $108.01 | 16,166,900 |
September 2024 | $108.95 | $116.80 | $108.95 | $115.23 | 20,209,200 |
August 2024 | $111.45 | $117.25 | $107.24 | $109.12 | 24,190,400 |
July 2024 | $103.16 | $116.27 | $102.20 | $111.22 | 24,364,800 |
June 2024 | $105.11 | $110.85 | $99.66 | $102.82 | 25,429,200 |
May 2024 | $105.94 | $109.67 | $100.25 | $105.27 | 26,862,700 |
April 2024 | $117.47 | $117.47 | $102.18 | $107.29 | 28,451,400 |
March 2024 | $112.73 | $119.19 | $109.24 | $117.58 | 23,263,400 |
February 2024 | $123.17 | $124.69 | $111.79 | $112.26 | 29,398,000 |
January 2024 | $117.05 | $123.62 | $116.72 | $121.85 | 25,240,000 |
December 2023 | $101.75 | $118.50 | $101.46 | $117.06 | 32,435,500 |
