Skip to main content
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
109.89
+0.92 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024108.55110.53108.55109.89109.890.84%1,839,458
Dec 19, 2024109.47110.62108.56108.97108.97-1.14%1,111,377
Dec 18, 2024112.97113.61110.15110.23110.23-3.78%1,212,750
Dec 17, 2024112.00115.01111.83114.56114.561.58%1,517,029
Dec 16, 2024113.54114.75112.77112.78112.78-0.66%1,773,900
Dec 13, 2024114.02114.57113.18113.53113.530.01%1,083,608
Dec 12, 2024113.57114.66112.77113.52113.520.24%1,260,600
Dec 11, 2024114.58115.09113.20113.25113.25-1.52%1,449,072
Dec 10, 2024118.33118.33114.82115.00115.00-2.40%1,193,600
Dec 9, 2024116.45119.49116.45117.83117.831.18%1,428,029
Dec 6, 2024116.80117.18116.21116.46116.46-0.18%1,103,569
Dec 5, 2024115.25116.84115.25116.67116.671.07%853,353
Dec 4, 2024116.50117.46113.90115.44115.44-1.58%1,439,291
Dec 3, 2024119.61119.64116.84117.29117.29-1.92%1,279,521
Dec 2, 2024117.91120.48117.33119.58119.581.52%1,364,600
Nov 29, 2024118.03118.65117.62117.79117.79-0.18%1,000,903
Nov 27, 2024120.30120.76117.68118.00118.00-1.74%1,710,750
Nov 26, 2024120.00125.42118.56120.09120.095.69%3,914,188
Nov 25, 2024114.21114.83112.88113.62113.620.28%3,044,300
Nov 22, 2024113.95114.53112.77113.30113.30-0.52%1,263,063
Nov 21, 2024112.06113.95110.85113.89113.891.61%1,050,200
Nov 20, 2024111.81113.28111.34112.08112.080.15%888,332
Nov 19, 2024110.60112.41109.79111.91111.911.30%1,092,134
Nov 18, 2024107.22110.85107.22110.47110.473.32%1,572,439
Nov 15, 2024109.53109.87106.19106.92106.92-3.46%1,901,303
Nov 14, 2024111.37112.77110.68110.75109.67-0.24%1,131,888
Nov 13, 2024112.00112.23109.94111.02109.94-0.86%1,833,738
Nov 12, 2024114.10114.58111.80111.98110.89-1.47%1,115,300
Nov 11, 2024115.67116.23113.19113.65112.54-1.56%1,145,100
Nov 8, 2024115.50115.69114.38115.45114.320.16%894,336
Nov 7, 2024115.38116.25114.34115.26114.14-0.31%995,249
Nov 6, 2024117.57118.10115.51115.62114.49-0.66%1,314,500
Nov 5, 2024113.50116.40113.50116.39115.262.37%955,317
Nov 4, 2024112.93114.96112.76113.69112.580.68%1,012,017
Nov 1, 2024114.15114.15112.50112.92111.82-0.52%767,001
Oct 31, 2024113.99115.14113.21113.51112.40-0.36%1,286,500
Oct 30, 2024113.45114.03112.76113.92112.810.11%875,173
Oct 29, 2024114.73115.95113.75113.79112.68-1.45%738,544
Oct 28, 2024116.88117.55115.37115.46114.33-0.53%643,160
Oct 25, 2024116.50117.40116.03116.07114.94-0.83%418,527
Oct 24, 2024118.03118.82117.00117.04115.90-0.56%577,145
Oct 23, 2024117.02117.97116.25117.70116.55-471,200
Oct 22, 2024120.00120.00116.40117.70116.55-1.86%958,800
Oct 21, 2024121.69121.80119.83119.93118.76-1.48%595,539
Oct 18, 2024121.25121.94120.36121.73120.540.40%920,624
Oct 17, 2024121.23121.39120.08121.25120.07-0.30%695,232
Oct 16, 2024119.86121.81119.54121.61120.420.89%693,624
Oct 15, 2024118.80122.08118.38120.54119.361.97%797,614
Oct 14, 2024117.10118.51116.62118.21117.061.19%571,901
Oct 11, 2024117.38117.82116.56116.82115.68-0.17%606,588
Oct 10, 2024117.68118.00116.39117.02115.88-0.16%495,950
Oct 9, 2024117.17117.87116.32117.21116.070.37%404,200
Oct 8, 2024116.25117.03115.35116.78115.640.52%733,700
Oct 7, 2024117.22117.62115.99116.18115.05-1.03%805,843
Oct 4, 2024116.65117.49115.94117.39116.250.09%733,326
Oct 3, 2024118.40118.74116.22117.28116.14-1.55%741,153
Oct 2, 2024120.40120.60118.58119.13117.97-1.72%634,000
Oct 1, 2024121.17121.74120.01121.21120.030.09%769,516
Sep 30, 2024122.05122.16120.02121.10119.92-0.04%773,100
Sep 27, 2024120.34122.64119.46121.15119.971.07%772,735
Sep 26, 2024117.84120.34117.84119.87118.701.38%625,426
Sep 25, 2024118.26119.32118.04118.24117.090.69%746,140
Sep 24, 2024118.97119.66117.13117.43116.28-1.30%993,009
Sep 23, 2024118.57119.29117.83118.98117.820.20%1,027,438
Sep 20, 2024119.61119.90118.11118.74117.58-0.47%2,338,100
Sep 19, 2024119.99120.61119.17119.30118.14-0.98%896,129
Sep 18, 2024119.19121.65119.19120.48119.310.64%990,100
Sep 17, 2024120.50121.78119.54119.71118.54-0.97%871,900
Sep 16, 2024121.70122.75120.53120.88119.700.12%696,101
Sep 13, 2024117.92120.92117.55120.74119.562.34%648,400
Sep 12, 2024117.26118.06116.55117.98116.830.42%778,919
Sep 11, 2024118.80119.27116.92117.49116.34-1.24%1,459,700
Sep 10, 2024120.28121.10118.42118.97117.81-1.01%856,900
Sep 9, 2024120.29121.31119.56120.18119.01-0.07%728,600
Sep 6, 2024121.01122.35120.19120.27119.10-0.76%1,110,900
Sep 5, 2024121.42121.84120.48121.19120.010.55%984,877
Sep 4, 2024119.07121.46118.85120.53119.351.51%1,353,336
Sep 3, 2024114.50119.05114.50118.74117.583.54%1,557,900
Aug 30, 2024113.89115.50113.65114.68113.560.78%1,143,032
Aug 29, 2024114.50114.67112.82113.79112.68-0.82%1,466,813
Aug 28, 2024112.93116.13112.70114.73113.61-4.95%3,063,959
Aug 27, 2024121.36122.19120.07120.70119.52-0.54%1,686,400
Aug 26, 2024122.32122.59120.66121.36120.18-0.56%974,200
Aug 23, 2024121.31122.12121.00122.04120.850.82%579,966
Aug 22, 2024121.44121.56119.90121.05119.870.07%696,108
Aug 21, 2024121.95123.22120.52120.97119.79-0.50%624,342
Aug 20, 2024120.79122.14120.79121.58120.390.54%641,400
Aug 19, 2024119.12121.52119.12120.93119.751.78%880,129
Aug 16, 2024118.33119.34117.58118.81117.65-0.57%929,400
Aug 15, 2024120.23120.69118.85119.49117.26-0.18%754,451
Aug 14, 2024118.84120.31118.42119.71117.471.16%664,300
Aug 13, 2024117.38118.99116.86118.34116.130.82%900,400
Aug 12, 2024118.33118.43116.55117.38115.18-0.91%1,730,323
Aug 9, 2024117.94118.65116.65118.46116.240.26%616,408
Aug 8, 2024118.77120.72117.95118.15115.94-1.11%644,537
Aug 7, 2024118.95121.33118.08119.48117.250.48%1,383,436
Aug 6, 2024121.18122.35118.83118.91116.69-1.63%881,800
Aug 5, 2024123.52124.31119.60120.88118.62-1.24%1,439,619
Aug 2, 2024121.33122.62119.30122.40120.112.01%1,723,212
Aug 1, 2024118.20120.13117.48119.99117.751.73%766,955