The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
112.02
-0.24 (-0.21%)
May 8, 2025, 4:00 PM EDT - Market closed
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 112.08 | 113.23 | 111.83 | 112.02 | 112.02 | -0.21% | 1,619,041 |
| May 7, 2025 | 113.56 | 113.65 | 111.93 | 112.26 | 112.26 | -1.11% | 1,213,114 |
| May 6, 2025 | 113.63 | 114.40 | 112.46 | 113.52 | 113.52 | -0.34% | 910,247 |
| May 5, 2025 | 114.13 | 114.57 | 113.00 | 113.91 | 113.91 | -0.74% | 713,412 |
| May 2, 2025 | 114.68 | 115.06 | 113.37 | 114.76 | 114.76 | 0.87% | 731,439 |
| May 1, 2025 | 114.78 | 115.24 | 113.59 | 113.77 | 113.77 | -2.15% | 819,169 |
| Apr 30, 2025 | 116.49 | 116.78 | 113.99 | 116.27 | 116.27 | 0.85% | 1,578,350 |
| Apr 29, 2025 | 113.70 | 115.54 | 112.13 | 115.29 | 115.29 | 1.11% | 715,434 |
| Apr 28, 2025 | 115.19 | 115.74 | 113.28 | 114.02 | 114.02 | -1.05% | 920,748 |
| Apr 25, 2025 | 116.00 | 116.08 | 113.27 | 115.23 | 115.23 | -0.40% | 788,747 |
| Apr 24, 2025 | 117.26 | 117.26 | 114.64 | 115.69 | 115.69 | -1.62% | 1,115,358 |
| Apr 23, 2025 | 118.57 | 118.63 | 116.44 | 117.60 | 117.60 | -0.11% | 731,328 |
| Apr 22, 2025 | 116.07 | 117.84 | 115.55 | 117.73 | 117.73 | 1.58% | 1,218,764 |
| Apr 21, 2025 | 116.48 | 116.79 | 114.95 | 115.90 | 115.90 | -0.46% | 828,947 |
| Apr 17, 2025 | 115.12 | 116.92 | 115.11 | 116.44 | 116.44 | 1.39% | 1,189,117 |
| Apr 16, 2025 | 117.39 | 117.88 | 114.30 | 114.84 | 114.84 | -1.23% | 1,044,638 |
| Apr 15, 2025 | 118.02 | 118.50 | 116.00 | 116.27 | 116.27 | -1.38% | 951,353 |
| Apr 14, 2025 | 116.00 | 118.79 | 115.82 | 117.90 | 117.90 | 1.69% | 1,206,573 |
| Apr 11, 2025 | 114.72 | 117.00 | 113.81 | 115.94 | 115.94 | 1.37% | 1,126,163 |
| Apr 10, 2025 | 114.64 | 115.61 | 112.06 | 114.37 | 114.37 | -0.62% | 1,439,885 |
| Apr 9, 2025 | 108.78 | 115.26 | 108.13 | 115.08 | 115.08 | 4.45% | 1,555,213 |
| Apr 8, 2025 | 114.77 | 115.92 | 109.25 | 110.18 | 110.18 | -2.52% | 2,272,363 |
| Apr 7, 2025 | 112.34 | 115.43 | 110.93 | 113.03 | 113.03 | -1.85% | 1,994,134 |
| Apr 4, 2025 | 118.81 | 119.05 | 114.97 | 115.16 | 115.16 | -2.67% | 1,550,927 |
| Apr 3, 2025 | 119.00 | 120.76 | 117.42 | 118.32 | 118.32 | -0.11% | 1,623,596 |
| Apr 2, 2025 | 118.73 | 119.11 | 116.76 | 118.45 | 118.45 | -0.06% | 1,025,689 |
| Apr 1, 2025 | 119.08 | 119.24 | 116.83 | 118.52 | 118.52 | 0.09% | 1,147,064 |
| Mar 31, 2025 | 116.97 | 119.80 | 116.91 | 118.41 | 118.41 | 1.80% | 1,761,043 |
| Mar 28, 2025 | 117.06 | 117.76 | 115.74 | 116.32 | 116.32 | -0.35% | 1,223,964 |
| Mar 27, 2025 | 115.01 | 117.03 | 114.51 | 116.73 | 116.73 | 1.97% | 1,291,494 |
| Mar 26, 2025 | 111.50 | 114.84 | 111.41 | 114.48 | 114.48 | 2.81% | 1,223,153 |
| Mar 25, 2025 | 111.65 | 111.95 | 110.17 | 111.35 | 111.35 | -0.36% | 885,170 |
| Mar 24, 2025 | 110.02 | 111.99 | 109.37 | 111.75 | 111.75 | 1.87% | 1,427,217 |
| Mar 21, 2025 | 109.18 | 111.04 | 109.05 | 109.70 | 109.70 | 0.32% | 2,326,856 |
| Mar 20, 2025 | 110.24 | 110.70 | 109.06 | 109.35 | 109.35 | -0.74% | 1,185,267 |
| Mar 19, 2025 | 109.95 | 110.43 | 108.66 | 110.16 | 110.16 | -0.64% | 1,292,593 |
| Mar 18, 2025 | 111.77 | 112.14 | 110.51 | 110.87 | 110.87 | -0.89% | 1,249,599 |
| Mar 17, 2025 | 111.69 | 113.42 | 111.20 | 111.87 | 111.87 | 0.28% | 1,209,954 |
| Mar 14, 2025 | 110.77 | 112.24 | 110.19 | 111.56 | 111.56 | -0.18% | 720,073 |
| Mar 13, 2025 | 111.88 | 113.66 | 110.98 | 111.76 | 111.76 | 0.66% | 1,300,850 |
| Mar 12, 2025 | 111.94 | 112.77 | 110.37 | 111.03 | 111.03 | -2.83% | 1,191,706 |
| Mar 11, 2025 | 116.64 | 116.99 | 113.75 | 114.26 | 114.26 | -2.43% | 1,595,247 |
| Mar 10, 2025 | 118.01 | 121.48 | 116.81 | 117.10 | 117.10 | -0.24% | 1,931,848 |
| Mar 7, 2025 | 111.14 | 120.36 | 111.14 | 117.38 | 117.38 | 5.28% | 2,432,080 |
| Mar 6, 2025 | 109.64 | 112.70 | 108.68 | 111.49 | 111.49 | 1.93% | 1,163,842 |
| Mar 5, 2025 | 109.13 | 111.27 | 108.57 | 109.38 | 109.38 | -0.42% | 1,259,814 |
| Mar 4, 2025 | 112.74 | 114.91 | 109.73 | 109.84 | 109.84 | -2.01% | 1,730,243 |
| Mar 3, 2025 | 110.12 | 113.11 | 109.77 | 112.09 | 112.09 | 1.41% | 1,459,236 |
| Feb 28, 2025 | 110.71 | 113.39 | 109.40 | 110.53 | 110.53 | 1.27% | 2,072,484 |
| Feb 27, 2025 | 104.57 | 110.83 | 103.55 | 109.14 | 109.14 | -0.02% | 2,511,945 |