SJM - J M SMUCKER Co
100.33
1.110 1.106%
Share volume: 2,619,558
Last Updated: 05-12-2026
Food Products/Canned & Preserved Fruits & Vegetables:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$99.22
1.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $100.26 | $100.26 | $100.77 | $100.77 | $99.27 | $99.27 | $100.33 | $100.33 | 2,619,558 | $2,619,558.00 |
| 05-11-2026 | $99.49 | $99.49 | $99.87 | $99.87 | $98.24 | $98.24 | $99.22 | $99.22 | 2,310,343 | $2,310,343.00 |
| 05-08-2026 | $99.87 | $99.87 | $100.00 | $100.00 | $97.97 | $97.97 | $99.25 | $99.25 | 1,703,758 | $1,703,758.00 |
| 05-07-2026 | $96.18 | $96.18 | $100.35 | $100.35 | $95.71 | $95.71 | $99.44 | $99.44 | 2,422,464 | $2,422,464.00 |
| 05-06-2026 | $97.13 | $97.13 | $97.44 | $97.44 | $96.15 | $96.15 | $96.83 | $96.83 | 1,493,005 | $1,493,005.00 |
| 05-05-2026 | $96.73 | $96.73 | $97.10 | $97.10 | $95.04 | $95.04 | $96.69 | $96.69 | 1,133,472 | $1,133,472.00 |
| 05-04-2026 | $96.35 | $96.35 | $97.21 | $97.21 | $95.77 | $95.77 | $96.91 | $96.91 | 1,334,881 | $1,334,881.00 |
| 05-01-2026 | $98.43 | $98.43 | $98.64 | $98.64 | $96.37 | $96.37 | $96.97 | $96.97 | 1,087,336 | $1,087,336.00 |
| 04-30-2026 | $96.64 | $96.64 | $98.25 | $98.25 | $96.63 | $96.63 | $98.03 | $98.03 | 1,642,227 | $1,642,227.00 |
| 04-29-2026 | $97.99 | $97.99 | $98.96 | $98.96 | $95.93 | $95.93 | $96.80 | $96.80 | 1,830,860 | $1,830,860.00 |