SJM - J M SMUCKER Co
111.21
-0.130 -0.117%
Share volume: 1,784,015
Last Updated: 03-06-2026
Food Products/Canned & Preserved Fruits & Vegetables:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$111.34
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $110.77 | $110.77 | $111.32 | $111.32 | $108.75 | $108.75 | $111.21 | $111.21 | 1,784,015 | $1,783,356.00 |
| 03-05-2026 | $113.86 | $113.86 | $113.86 | $113.86 | $110.90 | $110.90 | $111.34 | $111.34 | 2,218,013 | $2,218,013.00 |
| 03-04-2026 | $113.31 | $113.31 | $114.84 | $114.84 | $111.71 | $111.71 | $114.73 | $114.73 | 2,896,715 | $2,896,715.00 |
| 03-03-2026 | $114.10 | $114.10 | $114.54 | $114.54 | $111.37 | $111.37 | $112.35 | $112.35 | 1,912,655 | $1,912,655.00 |
| 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 |