SJM - J M SMUCKER Co
111.76
0.730 0.653%
Share volume: 1,297,594
Last Updated: 03-13-2025
Food Products/Canned & Preserved Fruits & Vegetables:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$111.03
0.73
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $111.88 | $111.88 | $113.66 | $113.66 | $110.98 | $110.98 | $111.76 | $111.76 | 1,297,594 | $1,297,594.00 |
| 03-12-2025 | $111.94 | $111.94 | $112.77 | $112.77 | $110.37 | $110.37 | $111.03 | $111.03 | 1,191,706 | $1,191,706.00 |
| 03-11-2025 | $116.64 | $116.64 | $116.99 | $116.99 | $113.75 | $113.75 | $114.26 | $114.26 | 1,595,247 | $1,595,247.00 |
| 03-10-2025 | $118.01 | $118.01 | $121.48 | $121.48 | $116.81 | $116.81 | $117.10 | $117.10 | 1,932,175 | $1,932,175.00 |
| 03-07-2025 | $111.14 | $111.14 | $120.36 | $120.36 | $111.14 | $111.14 | $117.38 | $117.38 | 2,432,080 | $2,432,080.00 |
| 03-06-2025 | $109.64 | $109.64 | $112.70 | $112.70 | $108.68 | $108.68 | $111.49 | $111.49 | 1,163,842 | $1,163,842.00 |
| 03-05-2025 | $109.13 | $109.13 | $111.27 | $111.27 | $108.57 | $108.57 | $109.38 | $109.38 | 1,259,814 | $1,259,814.00 |
| 03-04-2025 | $112.74 | $112.74 | $114.91 | $114.91 | $109.73 | $109.73 | $109.84 | $109.84 | 1,730,243 | $1,730,243.00 |
| 03-03-2025 | $110.12 | $110.12 | $113.11 | $113.11 | $109.77 | $109.77 | $112.09 | $112.09 | 1,459,236 | $1,459,236.00 |
| 02-28-2025 | $110.71 | $110.71 | $113.39 | $113.39 | $109.40 | $109.40 | $110.53 | $110.53 | 2,072,484 | $1,996,661.00 |