SJM - J M SMUCKER Co
95.49
-0.950 -0.995%
Share volume: 1,809,224
Last Updated: 04-01-2026
Food Products/Canned & Preserved Fruits & Vegetables:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$96.44
-0.95
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $95.38 | $95.38 | $96.28 | $96.28 | $94.68 | $94.68 | $95.49 | $95.49 | 1,809,224 | $1,809,224.00 |
| 03-31-2026 | $95.72 | $95.72 | $96.82 | $96.82 | $94.28 | $94.28 | $96.44 | $96.44 | 1,713,378 | $1,713,378.00 |
| 03-30-2026 | $94.97 | $94.97 | $95.89 | $95.89 | $93.86 | $93.86 | $95.17 | $95.17 | 1,497,676 | $1,497,676.00 |
| 03-27-2026 | $95.20 | $95.20 | $96.96 | $96.96 | $94.72 | $94.72 | $95.24 | $95.24 | 1,959,359 | $1,959,359.00 |
| 03-26-2026 | $95.11 | $95.11 | $96.41 | $96.41 | $94.60 | $94.60 | $95.11 | $95.11 | 1,827,254 | $1,827,254.00 |
| 03-25-2026 | $96.63 | $96.63 | $97.27 | $97.27 | $94.00 | $94.00 | $95.39 | $95.39 | 1,861,308 | $1,861,308.00 |
| 03-24-2026 | $98.02 | $98.02 | $99.79 | $99.79 | $96.50 | $96.50 | $96.86 | $96.86 | 1,747,184 | $1,747,184.00 |
| 03-23-2026 | $100.57 | $100.57 | $100.57 | $100.57 | $97.75 | $97.75 | $98.38 | $98.38 | 1,543,037 | $1,543,037.00 |
| 03-20-2026 | $100.86 | $100.86 | $100.89 | $100.89 | $98.80 | $98.80 | $99.37 | $99.37 | 2,968,641 | $2,968,641.00 |
| 03-19-2026 | $100.39 | $100.39 | $101.63 | $101.63 | $99.48 | $99.48 | $100.41 | $100.41 | 2,012,390 | $2,012,390.00 |