J.M. Smucker Company (SJM)
109.16
0.00 (0.00%)
The J
M. Smucker Company is a leading food and beverage manufacturer known for its diverse portfolio of products that includes popular brands in coffee, peanut butter, fruit spreads, and pet food. With a commitment to quality and innovation, the company caters to a wide range of consumer preferences, focusing on delivering exceptional taste and convenience through its various offerings. J.M. Smucker also engages in sustainability initiatives and community support, striving to enhance the lives of its customers while maintaining a responsible approach to business.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 111.04 | 111.61 | 108.85 | 109.16 | 1,350,388 | 109.16 |
| 1/03/2025 | 111.49 | 112.34 | 110.63 | 111.53 | 689,766 | 111.53 |
| 1/02/2025 | 110.61 | 112.31 | 110.05 | 111.37 | 1,059,892 | 111.37 |
| 12/31/2024 | 109.88 | 0.00 | 110.12 | 110.12 | 0 | 110.12 |
| 12/30/2024 | 110.26 | 110.50 | 109.00 | 109.88 | 775,927 | 109.88 |
| 12/27/2024 | 110.12 | 111.64 | 110.12 | 110.62 | 513,727 | 110.62 |
| 12/26/2024 | 111.00 | 112.02 | 110.64 | 110.92 | 705,203 | 110.92 |
| 12/24/2024 | 110.96 | 111.82 | 110.26 | 111.53 | 370,643 | 111.53 |
| 12/23/2024 | 109.33 | 111.38 | 109.33 | 111.20 | 1,066,806 | 111.20 |
| 12/20/2024 | 108.55 | 110.53 | 108.55 | 109.89 | 1,989,452 | 109.89 |
| 12/19/2024 | 109.47 | 110.62 | 108.56 | 109.46 | 603,162 | 109.46 |
| 12/18/2024 | 112.97 | 113.61 | 110.15 | 110.23 | 1,212,710 | 110.23 |
| 12/17/2024 | 112.00 | 115.01 | 111.83 | 114.56 | 1,517,023 | 114.56 |
| 12/16/2024 | 113.54 | 114.75 | 112.77 | 112.78 | 1,773,900 | 112.78 |
| 12/13/2024 | 114.02 | 114.57 | 113.17 | 113.53 | 1,083,608 | 113.53 |
| 12/12/2024 | 113.57 | 114.66 | 112.77 | 113.52 | 1,260,568 | 113.52 |
| 12/11/2024 | 114.58 | 115.09 | 113.20 | 113.25 | 1,449,014 | 113.25 |
| 12/10/2024 | 118.33 | 118.33 | 114.81 | 115.00 | 1,193,587 | 115.00 |
| 12/09/2024 | 116.45 | 119.49 | 116.45 | 117.83 | 1,427,826 | 117.83 |
| 12/06/2024 | 116.80 | 117.18 | 116.21 | 116.46 | 1,103,569 | 116.46 |
| 12/05/2024 | 115.25 | 116.84 | 115.25 | 116.67 | 853,106 | 116.67 |
| 12/04/2024 | 116.50 | 117.46 | 113.90 | 115.44 | 1,439,231 | 115.44 |
| 12/03/2024 | 119.61 | 119.64 | 116.84 | 117.29 | 1,279,518 | 117.29 |
| 12/02/2024 | 117.91 | 120.48 | 117.33 | 119.58 | 1,364,551 | 119.58 |
| 11/29/2024 | 118.03 | 118.65 | 117.62 | 117.79 | 1,000,903 | 117.79 |
| 11/27/2024 | 120.30 | 120.76 | 117.68 | 118.00 | 1,710,750 | 118.00 |
| 11/26/2024 | 120.00 | 125.42 | 118.56 | 120.09 | 3,913,976 | 120.09 |
| 11/25/2024 | 114.21 | 114.83 | 112.88 | 113.62 | 3,041,347 | 113.62 |
| 11/22/2024 | 113.95 | 114.53 | 112.77 | 113.30 | 1,263,063 | 113.30 |
| 11/21/2024 | 112.06 | 113.95 | 110.85 | 113.89 | 1,050,176 | 113.89 |
| 11/20/2024 | 111.81 | 113.28 | 111.34 | 112.08 | 888,206 | 112.08 |
| 11/19/2024 | 110.60 | 112.41 | 109.78 | 111.91 | 1,092,134 | 111.91 |
| 11/18/2024 | 107.22 | 110.85 | 107.22 | 110.47 | 1,572,468 | 110.47 |
| 11/15/2024 | 109.53 | 109.86 | 106.19 | 106.92 | 1,901,303 | 106.92 |
| 11/14/2024 | 111.37 | 112.77 | 110.68 | 110.75 | 1,131,764 | 110.75 |
| 11/13/2024 | 112.00 | 112.23 | 109.94 | 111.02 | 1,833,737 | 111.02 |
| 11/12/2024 | 114.10 | 114.58 | 111.80 | 111.98 | 1,115,255 | 111.98 |
| 11/11/2024 | 115.67 | 116.23 | 113.19 | 113.65 | 1,145,085 | 113.65 |
| 11/08/2024 | 115.50 | 115.69 | 114.38 | 115.45 | 894,336 | 115.45 |
| 11/07/2024 | 115.38 | 116.25 | 114.34 | 115.26 | 995,249 | 115.26 |
| 11/06/2024 | 117.57 | 118.10 | 115.51 | 115.62 | 1,314,452 | 115.62 |
| 11/05/2024 | 113.50 | 116.40 | 113.50 | 116.39 | 955,194 | 116.39 |
| 11/04/2024 | 112.93 | 114.96 | 112.76 | 113.69 | 1,011,967 | 113.69 |
| 11/01/2024 | 114.15 | 114.15 | 112.50 | 112.92 | 767,001 | 112.92 |
| 10/31/2024 | 113.99 | 115.14 | 113.21 | 113.51 | 1,286,471 | 113.51 |
| 10/30/2024 | 113.45 | 114.03 | 112.75 | 113.92 | 896,642 | 113.92 |
| 10/29/2024 | 114.73 | 115.94 | 113.75 | 113.79 | 738,544 | 113.79 |
| 10/28/2024 | 116.88 | 117.55 | 115.37 | 115.46 | 643,152 | 115.46 |
| 10/25/2024 | 116.50 | 117.40 | 116.03 | 116.07 | 418,530 | 116.07 |
| 10/24/2024 | 118.03 | 118.82 | 117.00 | 117.04 | 577,146 | 117.04 |
| 10/23/2024 | 117.02 | 117.97 | 116.25 | 117.70 | 471,193 | 117.70 |
| 10/22/2024 | 120.00 | 120.00 | 116.40 | 117.70 | 958,754 | 117.70 |
| 10/21/2024 | 121.69 | 121.80 | 119.83 | 119.93 | 595,539 | 119.93 |
| 10/18/2024 | 121.25 | 121.94 | 120.36 | 121.73 | 920,624 | 121.73 |
| 10/17/2024 | 121.23 | 121.39 | 120.08 | 121.25 | 695,132 | 121.25 |
| 10/16/2024 | 119.86 | 121.81 | 119.54 | 121.61 | 693,624 | 121.61 |
| 10/15/2024 | 118.80 | 122.08 | 118.38 | 120.54 | 797,614 | 120.54 |
| 10/14/2024 | 117.10 | 118.51 | 116.62 | 118.21 | 571,892 | 118.21 |
| 10/11/2024 | 117.38 | 117.82 | 116.56 | 116.82 | 606,588 | 116.82 |
| 10/10/2024 | 117.68 | 118.00 | 116.39 | 117.02 | 495,950 | 117.02 |
| 10/09/2024 | 117.17 | 117.87 | 116.33 | 117.21 | 404,174 | 117.21 |
| 10/08/2024 | 116.25 | 117.03 | 115.35 | 116.78 | 733,685 | 116.78 |
| 10/07/2024 | 117.22 | 117.62 | 115.98 | 116.18 | 805,843 | 116.18 |