Skip to main content
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
102.14
-0.40 (-0.39%)
Jan 17, 2025, 4:00 PM EST - Market closed

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025102.97103.74101.79102.14102.14-0.39%955,780
Jan 16, 2025100.00102.6699.81102.54102.542.01%820,549
Jan 15, 2025102.60103.34100.31100.52100.52-1.36%1,235,282
Jan 14, 2025102.04102.60101.00101.91101.91-0.25%747,778
Jan 13, 2025101.58102.66100.89102.17102.171.26%989,620
Jan 10, 2025104.60105.10100.77100.90100.90-4.30%1,405,559
Jan 8, 2025106.65107.14104.27105.43105.43-1.90%1,309,711
Jan 7, 2025109.57110.02107.36107.47107.47-1.55%833,644
Jan 6, 2025111.04111.61108.85109.16109.16-2.12%1,350,809
Jan 3, 2025111.49112.35110.63111.53111.530.14%689,766
Jan 2, 2025110.61112.31110.05111.37111.371.14%1,059,892
Dec 31, 2024109.77110.69109.40110.12110.120.22%574,161
Dec 30, 2024110.26110.50109.00109.88109.88-0.67%775,937
Dec 27, 2024110.12111.64110.12110.62110.62-0.27%513,727
Dec 26, 2024111.00112.02110.64110.92110.92-0.55%705,203
Dec 24, 2024110.96111.82110.26111.53111.530.30%370,643
Dec 23, 2024109.33111.38109.33111.20111.201.19%1,066,806
Dec 20, 2024108.55110.53108.55109.89109.890.84%1,989,452
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%1,260,572
Dec 11, 2024114.58115.09113.20113.25113.25-1.52%1,449,072
Dec 10, 2024118.33118.33114.82115.00115.00-2.40%1,193,591
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%1,364,556
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%3,044,289
Nov 22, 2024113.95114.53112.77113.30113.30-0.52%1,263,063
Nov 21, 2024112.06113.95110.85113.89113.891.61%1,050,199
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, 2024111.37112.77110.68110.75109.64-0.24%1,131,888
Nov 13, 2024112.00112.23109.94111.02109.91-0.86%1,833,738
Nov 12, 2024114.10114.58111.80111.98110.86-1.47%1,115,262
Nov 11, 2024115.67116.23113.19113.65112.51-1.56%1,145,091
Nov 8, 2024115.50115.69114.38115.45114.300.16%894,336
Nov 7, 2024115.38116.25114.34115.26114.11-0.31%995,249
Nov 6, 2024117.57118.10115.51115.62114.46-0.66%1,314,454
Nov 5, 2024113.50116.40113.50116.39115.232.37%955,317
Nov 4, 2024112.93114.96112.76113.69112.550.68%1,012,017
Nov 1, 2024114.15114.15112.50112.92111.79-0.52%767,001
Oct 31, 2024113.99115.14113.21113.51112.38-0.36%1,286,470
Oct 30, 2024113.45114.03112.76113.92112.780.11%875,173
Oct 29, 2024114.73115.95113.75113.79112.65-1.45%738,544
Oct 28, 2024116.88117.55115.37115.46114.31-0.53%643,160
Oct 25, 2024116.50117.40116.03116.07114.91-0.83%418,527
Oct 24, 2024118.03118.82117.00117.04115.87-0.56%577,145
Oct 23, 2024117.02117.97116.25117.70116.52-471,193
Oct 22, 2024120.00120.00116.40117.70116.52-1.86%958,754
Oct 21, 2024121.69121.80119.83119.93118.73-1.48%595,539
Oct 18, 2024121.25121.94120.36121.73120.510.40%920,624
Oct 17, 2024121.23121.39120.08121.25120.04-0.30%695,232
Oct 16, 2024119.86121.81119.54121.61120.390.89%693,624
Oct 15, 2024118.80122.08118.38120.54119.341.97%797,614
Oct 14, 2024117.10118.51116.62118.21117.031.19%571,901
Oct 11, 2024117.38117.82116.56116.82115.65-0.17%606,588
Oct 10, 2024117.68118.00116.39117.02115.85-0.16%495,950
Oct 9, 2024117.17117.87116.33117.21116.040.37%404,174
Oct 8, 2024116.25117.03115.35116.78115.610.52%733,685
Oct 7, 2024117.22117.62115.99116.18115.02-1.03%805,843
Oct 4, 2024116.65117.49115.94117.39116.220.09%733,326
Oct 3, 2024118.40118.74116.22117.28116.11-1.55%741,153
Oct 2, 2024120.40120.60118.58119.13117.94-1.72%633,960
Oct 1, 2024121.17121.74120.01121.21120.000.09%769,516
Sep 30, 2024122.05122.16120.02121.10119.89-0.04%773,070
Sep 27, 2024120.34122.64119.46121.15119.941.07%772,735
Sep 26, 2024117.84120.34117.84119.87118.671.38%625,426
Sep 25, 2024118.26119.32118.04118.24117.060.69%746,140
Sep 24, 2024118.97119.66117.13117.43116.26-1.30%993,009
Sep 23, 2024118.57119.29117.83118.98117.790.20%1,027,438
Sep 20, 2024119.61119.90118.11118.74117.55-0.47%2,338,097
Sep 19, 2024119.99120.61119.17119.30118.11-0.98%896,129
Sep 18, 2024119.19121.65119.19120.48119.280.64%990,091
Sep 17, 2024120.50121.78119.54119.71118.51-0.97%871,900
Sep 16, 2024121.70122.75120.53120.88119.670.12%696,101
Sep 13, 2024117.92120.92117.55120.74119.532.34%648,364
Sep 12, 2024117.26118.06116.55117.98116.800.42%778,919
Sep 11, 2024118.80119.27116.92117.49116.32-1.24%1,459,669
Sep 10, 2024120.28121.10118.42118.97117.78-1.01%856,881
Sep 9, 2024120.29121.31119.56120.18118.98-0.07%728,583
Sep 6, 2024121.01122.35120.19120.27119.07-0.76%1,110,894
Sep 5, 2024121.42121.84120.48121.19119.980.55%984,877
Sep 4, 2024119.07121.46118.85120.53119.331.51%1,337,163
Sep 3, 2024114.50119.05114.50118.74117.553.54%1,557,870
Aug 30, 2024113.89115.50113.65114.68113.530.78%1,143,032
Aug 29, 2024114.50114.67112.82113.79112.65-0.82%1,466,813
Aug 28, 2024112.93116.13112.70114.73113.58-4.95%3,063,959
Aug 27, 2024121.36122.19120.07120.70119.49-0.54%1,686,374
Aug 26, 2024122.32122.59120.66121.36120.15-0.56%974,170