J M SMUCKER Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	104.81	107.15	104.63	107.06	102.83	1,359,419
2025-11-06	107.01	108.74	104.91	104.92	100.77	1,406,721
2025-11-05	103.00	105.41	102.93	105.26	101.10	1,209,818
2025-11-04	103.80	104.42	102.74	103.64	99.542	1,201,906
2025-11-03	103.00	103.66	101.79	103.64	99.542	1,785,700
2025-10-31	101.68	103.98	101.28	103.55	99.455	2,021,725
2025-10-30	101.43	102.64	101.06	102.35	98.303	1,166,219
2025-10-29	103.46	104.41	100.59	101.21	97.208	1,755,192
2025-10-28	104.38	105.58	104.18	104.84	100.69	1,698,366
2025-10-27	102.50	107.09	101.97	104.77	100.63	2,547,366
2025-10-24	103.74	103.74	101.97	102.14	98.101	1,741,503
2025-10-23	104.30	104.30	102.26	102.59	98.533	2,314,337

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.