SJM - J M SMUCKER Co
96.07
-0.120 -0.125%
Share volume: 1,209,675
Last Updated: 04-24-2026
Food Products/Canned & Preserved Fruits & Vegetables:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$96.19
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $96.27 | $96.27 | $97.08 | $97.08 | $95.18 | $95.18 | $96.07 | $96.07 | 1,209,675 | $1,209,675.00 |
| 04-23-2026 | $94.70 | $94.70 | $96.33 | $96.33 | $94.60 | $94.60 | $96.19 | $96.19 | 1,702,369 | $1,702,369.00 |
| 04-22-2026 | $96.10 | $96.10 | $96.90 | $96.90 | $94.40 | $94.40 | $94.99 | $94.99 | 1,393,050 | $1,393,050.00 |
| 04-21-2026 | $95.49 | $95.49 | $96.02 | $96.02 | $94.39 | $94.39 | $95.74 | $95.74 | 1,326,708 | $1,326,708.00 |
| 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 |