SMUCKER J M CO

Ticker: SJM CUSIP: 832696405 Class: COM NEW

HUSSMAN STRATEGIC ADVISORS, INC.'s Holding History (CIK: 0001179475)

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

Q4 2025

Shares 10,500 Value ($000) $1,027 Avg Close $102.85 Range $97.32 - $111.24

Q3 2025

Shares 10,500 Value ($000) $1,140 Avg Close $106.99 Range $96.39 - $113.60

Q2 2025

Shares 14,700 Value ($000) $1,444 Avg Close $107.22 Range $91.46 - $117.24

Q1 2025

Shares 14,700 Value ($000) $1,741 Avg Close $104.34 Range $95.89 - $117.94

Q4 2024

Shares 14,700 Value ($000) $1,619 Avg Close $109.96 Range $102.04 - $120.51

Q3 2024

Shares 21,000 Value ($000) $2,543 Avg Close $111.58 Range $102.20 - $117.25

Q2 2024

Shares 21,000 Value ($000) $2,290 Avg Close $106.16 Range $99.66 - $117.47

Q1 2024

Shares 21,000 Value ($000) $2,643 Avg Close $117.75 Range $109.24 - $124.69

Q4 2023

Shares 21,000 Value ($000) $2,654 Avg Close $106.81 Range $98.47 - $118.50

Q4 2022

Shares 6,200 Value ($000) $982 Avg Close $133.49 Range $122.17 - $144.26

Q3 2022

Shares 12,400 Value ($000) $1,704 Avg Close $121.23 Range $111.45 - $129.33

Q2 2022

Shares 12,400 Value ($000) $1,587 Avg Close $117.74 Range $106.13 - $129.08

Q1 2022

Shares 15,600 Value ($000) $2,112 Avg Close $119.51 Range $109.86 - $127.34

Q4 2021

Shares 20,800 Value ($000) $2,825 Avg Close $111.01 Range $103.39 - $122.15

Q3 2021

Shares 15,500 Value ($000) $1,860 Avg Close $109.78 Range $102.73 - $117.96

Q2 2021

Shares 15,500 Value ($000) $2,008 Avg Close $113.87 Range $105.47 - $120.96

Q1 2021

Shares 28,800 Value ($000) $3,644 Avg Close $100.50 Range $93.69 - $113.09

Q4 2020

Shares 20,400 Value ($000) $2,358 Avg Close $98.18 Range $92.42 - $101.87

Q1 2020

Shares 15,750 Value ($000) $1,748 Avg Close $88.23 Range $76.12 - $100.57

Q4 2019

Shares 25,750 Value ($000) $2,681 Avg Close $86.62 Range $83.09 - $92.87

Q3 2019

Shares 25,750 Value ($000) $2,833 Avg Close $90.47 Range $82.93 - $97.35

Q2 2019

Shares 20,000 Value ($000) $2,304 Avg Close $98.41 Range $92.35 - $103.86

Q1 2019

Shares 400 Value ($000) $47 Avg Close $83.62 Range $73.26 - $93.80

Q4 2018

Shares 30,650 Value ($000) $2,865 Avg Close $82.85 Range $72.75 - $91.69

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,500	$1,027	$102.85	$97.32 - $111.24
Q3 2025	10,500	$1,140	$106.99	$96.39 - $113.60
Q2 2025	14,700	$1,444	$107.22	$91.46 - $117.24
Q1 2025	14,700	$1,741	$104.34	$95.89 - $117.94
Q4 2024	14,700	$1,619	$109.96	$102.04 - $120.51
Q3 2024	21,000	$2,543	$111.58	$102.20 - $117.25
Q2 2024	21,000	$2,290	$106.16	$99.66 - $117.47
Q1 2024	21,000	$2,643	$117.75	$109.24 - $124.69
Q4 2023	21,000	$2,654	$106.81	$98.47 - $118.50
Q4 2022	6,200	$982	$133.49	$122.17 - $144.26
Q3 2022	12,400	$1,704	$121.23	$111.45 - $129.33
Q2 2022	12,400	$1,587	$117.74	$106.13 - $129.08
Q1 2022	15,600	$2,112	$119.51	$109.86 - $127.34
Q4 2021	20,800	$2,825	$111.01	$103.39 - $122.15
Q3 2021	15,500	$1,860	$109.78	$102.73 - $117.96
Q2 2021	15,500	$2,008	$113.87	$105.47 - $120.96
Q1 2021	28,800	$3,644	$100.50	$93.69 - $113.09
Q4 2020	20,400	$2,358	$98.18	$92.42 - $101.87
Q1 2020	15,750	$1,748	$88.23	$76.12 - $100.57
Q4 2019	25,750	$2,681	$86.62	$83.09 - $92.87
Q3 2019	25,750	$2,833	$90.47	$82.93 - $97.35
Q2 2019	20,000	$2,304	$98.41	$92.35 - $103.86
Q1 2019	400	$47	$83.62	$73.26 - $93.80
Q4 2018	30,650	$2,865	$82.85	$72.75 - $91.69