SJM - J M SMUCKER Co
95.74
-0.400 -0.418%
Share volume: 1,314,721
Last Updated: 04-21-2026
Food Products/Canned & Preserved Fruits & Vegetables:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$96.14
-0.40
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $95.49 | $95.49 | $96.02 | $96.02 | $94.39 | $94.39 | $95.74 | $95.74 | 1,314,721 | $1,314,721.00 |
| 04-20-2026 | $95.15 | $95.15 | $96.21 | $96.21 | $94.27 | $94.27 | $96.14 | $96.14 | 1,596,813 | $1,596,813.00 |
| 04-17-2026 | $93.50 | $93.50 | $96.39 | $96.39 | $93.50 | $93.50 | $95.50 | $95.50 | 2,780,545 | $2,780,545.00 |
| 04-16-2026 | $93.48 | $93.48 | $94.50 | $94.50 | $93.32 | $93.32 | $93.94 | $93.94 | 1,998,419 | $1,998,419.00 |
| 04-15-2026 | $92.29 | $92.29 | $93.92 | $93.92 | $91.28 | $91.28 | $93.49 | $93.49 | 1,774,637 | $1,774,637.00 |
| 04-14-2026 | $89.53 | $89.53 | $92.75 | $92.75 | $89.31 | $89.31 | $92.21 | $92.21 | 2,392,580 | $2,392,580.00 |
| 04-13-2026 | $91.00 | $91.00 | $91.25 | $91.25 | $88.25 | $88.25 | $89.53 | $89.53 | 2,516,884 | $2,516,884.00 |
| 04-10-2026 | $92.36 | $92.36 | $92.81 | $92.81 | $90.42 | $90.42 | $90.91 | $90.91 | 2,092,536 | $2,092,536.00 |
| 04-09-2026 | $93.32 | $93.32 | $93.77 | $93.77 | $91.63 | $91.63 | $92.47 | $92.47 | 1,618,647 | $1,618,647.00 |
| 04-08-2026 | $94.50 | $94.50 | $95.63 | $95.63 | $93.43 | $93.43 | $93.79 | $93.79 | 2,447,129 | $2,447,129.00 |