SJM - J M SMUCKER Co
112.35
-2.330 -2.074%
Share volume: 1,907,656
Last Updated: 03-03-2026
Food Products/Canned & Preserved Fruits & Vegetables:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$114.68
-2.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $114.10 | $114.10 | $114.54 | $114.54 | $111.37 | $111.37 | $112.35 | $112.35 | 1,907,656 | $1,907,656.00 |
| 03-02-2026 | $115.92 | $115.92 | $116.32 | $116.32 | $112.74 | $112.74 | $114.68 | $114.68 | 2,713,212 | $2,713,212.00 |
| 02-27-2026 | $117.00 | $117.00 | $117.00 | $117.00 | $114.07 | $114.07 | $115.95 | $115.95 | 12,228,498 | $12,228,498.00 |
| 02-26-2026 | $117.69 | $117.69 | $119.39 | $119.39 | $112.67 | $112.67 | $116.00 | $116.00 | 6,466,629 | $6,466,629.00 |
| 02-25-2026 | $108.79 | $108.79 | $109.52 | $109.52 | $105.49 | $105.49 | $106.60 | $106.60 | 3,060,450 | $3,060,450.00 |
| 02-24-2026 | $111.61 | $111.61 | $112.07 | $112.07 | $108.48 | $108.48 | $109.35 | $109.35 | 2,324,057 | $2,324,057.00 |
| 02-23-2026 | $112.00 | $112.00 | $112.00 | $112.00 | $109.54 | $109.54 | $111.00 | $111.00 | 2,279,619 | $2,279,619.00 |
| 02-20-2026 | $110.00 | $110.00 | $111.08 | $111.08 | $109.00 | $109.00 | $110.38 | $110.38 | 1,625,781 | $1,625,781.00 |
| 02-19-2026 | $108.35 | $108.35 | $109.61 | $109.61 | $108.12 | $108.12 | $109.57 | $109.57 | 1,247,359 | $1,247,359.00 |
| 02-18-2026 | $106.05 | $106.05 | $107.84 | $107.84 | $104.27 | $104.27 | $107.69 | $107.69 | 2,631,207 | $2,631,207.00 |