SMUCKER J M CO

Ticker: SJM CUSIP: 832696405 Class: COM NEW

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

Note: Option positions (PUT/CALL) are excluded.

Q1 2025

Shares 6,940 Value ($000) $822 Avg Close $104.34 Range $95.89 - $117.94

Q4 2024

Shares 6,940 Value ($000) $764 Avg Close $109.96 Range $102.04 - $120.51

Q3 2024

Shares 7,565 Value ($000) $916 Avg Close $111.58 Range $102.20 - $117.25

Q2 2024

Shares 7,565 Value ($000) $976 Avg Close $106.16 Range $99.66 - $117.47

Q1 2024

Shares 7,565 Value ($000) $952 Avg Close $117.75 Range $109.24 - $124.69

Q4 2023

Shares 7,565 Value ($000) $976 Avg Close $106.81 Range $98.47 - $118.50

Q3 2023

Shares 7,790 Value ($000) $957 Avg Close $129.82 Range $112.52 - $140.20

Q2 2023

Shares 7,885 Value ($000) $1,164 Avg Close $138.52 Range $130.01 - $144.70

Q1 2023

Shares 7,920 Value ($000) $1,246 Avg Close $137.05 Range $129.56 - $146.54

Q4 2022

Shares 7,992 Value ($000) $1,266 Avg Close $133.49 Range $122.17 - $144.26

Q3 2022

Shares 7,992 Value ($000) $1,098 Avg Close $121.23 Range $111.45 - $129.33

Q3 2018

Shares 4,337 Value ($000) $445 Avg Close $86.02 Range $80.38 - $95.18

Q2 2018

Shares 4,145 Value ($000) $446 Avg Close $87.84 Range $75.44 - $98.87

Q1 2018

Shares 4,127 Value ($000) $512 Avg Close $97.06 Range $88.53 - $103.96

Q4 2017

Shares 5,206 Value ($000) $647 Avg Close $85.77 Range $76.52 - $97.58

Q3 2017

Shares 11,178 Value ($000) $1,173 Avg Close $87.54 Range $79.54 - $95.16

Q2 2017

Shares 13,863 Value ($000) $1,640 Avg Close $96.25 Range $89.70 - $102.41

Q1 2017

Shares 14,398 Value ($000) $1,887 Avg Close $102.94 Range $95.88 - $109.05

Q4 2016

Shares 13,703 Value ($000) $1,755 Avg Close $97.61 Range $92.14 - $102.02

Q3 2016

Shares 11,549 Value ($000) $1,565 Avg Close $109.93 Range $99.83 - $117.50

Q2 2016

Shares 10,687 Value ($000) $1,629 Avg Close $99.14 Range $92.35 - $113.99

Q4 2015

Shares 7,745 Value ($000) $955 Avg Close $87.89 Range $78.54 - $92.65

Q3 2015

Shares 2,650 Value ($000) $302 Avg Close $81.72 Range $76.55 - $87.09

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	6,940	$822	$104.34	$95.89 - $117.94
Q4 2024	6,940	$764	$109.96	$102.04 - $120.51
Q3 2024	7,565	$916	$111.58	$102.20 - $117.25
Q2 2024	7,565	$976	$106.16	$99.66 - $117.47
Q1 2024	7,565	$952	$117.75	$109.24 - $124.69
Q4 2023	7,565	$976	$106.81	$98.47 - $118.50
Q3 2023	7,790	$957	$129.82	$112.52 - $140.20
Q2 2023	7,885	$1,164	$138.52	$130.01 - $144.70
Q1 2023	7,920	$1,246	$137.05	$129.56 - $146.54
Q4 2022	7,992	$1,266	$133.49	$122.17 - $144.26
Q3 2022	7,992	$1,098	$121.23	$111.45 - $129.33
Q3 2018	4,337	$445	$86.02	$80.38 - $95.18
Q2 2018	4,145	$446	$87.84	$75.44 - $98.87
Q1 2018	4,127	$512	$97.06	$88.53 - $103.96
Q4 2017	5,206	$647	$85.77	$76.52 - $97.58
Q3 2017	11,178	$1,173	$87.54	$79.54 - $95.16
Q2 2017	13,863	$1,640	$96.25	$89.70 - $102.41
Q1 2017	14,398	$1,887	$102.94	$95.88 - $109.05
Q4 2016	13,703	$1,755	$97.61	$92.14 - $102.02
Q3 2016	11,549	$1,565	$109.93	$99.83 - $117.50
Q2 2016	10,687	$1,629	$99.14	$92.35 - $113.99
Q4 2015	7,745	$955	$87.89	$78.54 - $92.65
Q3 2015	2,650	$302	$81.72	$76.55 - $87.09