The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
106.72
+1.05 (0.99%)
At close: Aug 28, 2025, 4:00 PM
105.00
-1.72 (-1.61%)
After-hours: Aug 28, 2025, 5:54 PM EDT
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 105.82 | 107.10 | 104.48 | 106.72 | - | 0.99% | 3,442,959 |
| Aug 27, 2025 | 100.25 | 106.75 | 100.25 | 105.67 | 105.67 | -4.44% | 6,867,574 |
| Aug 26, 2025 | 111.03 | 111.84 | 109.68 | 110.58 | 110.58 | -0.87% | 4,453,558 |
| Aug 25, 2025 | 112.74 | 113.34 | 110.89 | 111.55 | 111.55 | -1.46% | 2,300,378 |
| Aug 22, 2025 | 113.41 | 114.74 | 113.15 | 113.20 | 113.20 | 0.21% | 2,387,303 |
| Aug 21, 2025 | 112.76 | 113.42 | 112.30 | 112.96 | 112.96 | -0.08% | 1,580,846 |
| Aug 20, 2025 | 113.48 | 114.38 | 112.19 | 113.05 | 113.05 | 0.92% | 2,347,714 |
| Aug 19, 2025 | 112.28 | 113.00 | 110.93 | 112.02 | 112.02 | 0.49% | 2,282,707 |
| Aug 18, 2025 | 111.00 | 111.72 | 110.22 | 111.47 | 111.47 | 0.64% | 2,111,497 |
| Aug 15, 2025 | 110.70 | 111.38 | 110.08 | 110.76 | 110.76 | -0.61% | 1,692,904 |
| Aug 14, 2025 | 112.93 | 112.93 | 110.67 | 111.44 | 110.34 | -1.39% | 1,300,055 |
| Aug 13, 2025 | 111.34 | 113.38 | 111.21 | 113.01 | 111.90 | 1.47% | 1,233,908 |
| Aug 12, 2025 | 111.26 | 111.90 | 110.58 | 111.37 | 110.28 | 0.40% | 905,418 |
| Aug 11, 2025 | 111.09 | 111.54 | 110.19 | 110.93 | 109.84 | 0.19% | 1,234,548 |
| Aug 8, 2025 | 111.10 | 111.63 | 110.05 | 110.72 | 109.63 | -0.21% | 1,278,166 |
| Aug 7, 2025 | 109.43 | 111.22 | 108.73 | 110.95 | 109.86 | 1.76% | 1,045,013 |
| Aug 6, 2025 | 109.78 | 110.07 | 108.80 | 109.03 | 107.96 | -0.52% | 1,067,168 |
| Aug 5, 2025 | 109.47 | 110.39 | 109.29 | 109.60 | 108.52 | -0.35% | 1,010,529 |
| Aug 4, 2025 | 108.33 | 110.15 | 108.00 | 109.99 | 108.91 | 1.61% | 1,640,325 |
| Aug 1, 2025 | 108.30 | 108.54 | 107.03 | 108.25 | 107.19 | 0.85% | 1,593,006 |
| Jul 31, 2025 | 108.73 | 108.73 | 106.91 | 107.34 | 106.28 | -1.61% | 2,565,741 |
| Jul 30, 2025 | 111.81 | 112.13 | 108.47 | 109.10 | 108.03 | -2.41% | 1,911,400 |
| Jul 29, 2025 | 109.77 | 111.92 | 109.23 | 111.79 | 110.69 | 2.84% | 1,672,959 |
| Jul 28, 2025 | 108.41 | 109.97 | 107.55 | 108.70 | 107.63 | -0.29% | 1,508,236 |
| Jul 25, 2025 | 108.69 | 109.22 | 107.86 | 109.02 | 107.95 | 0.35% | 1,840,890 |
| Jul 24, 2025 | 109.36 | 110.33 | 108.30 | 108.64 | 107.57 | -0.44% | 2,028,222 |
| Jul 23, 2025 | 109.33 | 110.14 | 108.33 | 109.12 | 108.05 | -0.20% | 1,675,821 |
| Jul 22, 2025 | 105.63 | 109.45 | 105.63 | 109.34 | 108.27 | 3.92% | 1,580,649 |
| Jul 21, 2025 | 106.54 | 106.94 | 105.03 | 105.22 | 104.19 | -0.89% | 2,510,289 |
| Jul 18, 2025 | 108.34 | 108.76 | 105.68 | 106.16 | 105.12 | -2.52% | 2,281,834 |
| Jul 17, 2025 | 107.65 | 109.05 | 107.08 | 108.90 | 107.83 | 1.21% | 2,171,798 |
| Jul 16, 2025 | 104.15 | 107.61 | 104.09 | 107.60 | 106.54 | 3.11% | 2,226,562 |
| Jul 15, 2025 | 104.58 | 105.74 | 103.79 | 104.35 | 103.32 | -0.34% | 1,945,284 |
| Jul 14, 2025 | 104.57 | 104.74 | 103.57 | 104.71 | 103.68 | -0.05% | 2,701,520 |
| Jul 11, 2025 | 103.96 | 105.36 | 103.13 | 104.76 | 103.73 | 0.10% | 1,942,711 |
| Jul 10, 2025 | 102.49 | 104.82 | 100.75 | 104.66 | 103.63 | 0.47% | 2,796,645 |
| Jul 9, 2025 | 105.42 | 105.43 | 102.92 | 104.17 | 103.15 | 0.68% | 2,080,185 |
| Jul 8, 2025 | 102.98 | 103.94 | 102.07 | 103.47 | 102.45 | -0.06% | 1,743,259 |
| Jul 7, 2025 | 104.12 | 104.35 | 102.79 | 103.53 | 102.51 | -0.53% | 2,071,074 |
| Jul 3, 2025 | 104.93 | 105.00 | 103.43 | 104.08 | 103.06 | -0.72% | 1,095,162 |
| Jul 2, 2025 | 102.62 | 104.96 | 102.34 | 104.83 | 103.80 | 1.83% | 2,883,907 |
| Jul 1, 2025 | 98.40 | 103.84 | 98.33 | 102.95 | 101.94 | 4.84% | 3,110,956 |
| Jun 30, 2025 | 95.58 | 98.51 | 95.25 | 98.20 | 97.23 | 2.69% | 2,279,333 |
| Jun 27, 2025 | 96.28 | 96.30 | 95.08 | 95.63 | 94.69 | -0.53% | 2,760,228 |
| Jun 26, 2025 | 95.91 | 97.23 | 95.64 | 96.14 | 95.20 | 0.44% | 2,025,193 |
| Jun 25, 2025 | 96.35 | 96.49 | 95.40 | 95.72 | 94.78 | -1.51% | 2,337,062 |
| Jun 24, 2025 | 97.24 | 97.87 | 96.44 | 97.19 | 96.23 | -0.14% | 2,128,786 |
| Jun 23, 2025 | 97.10 | 98.60 | 96.26 | 97.33 | 96.37 | 0.41% | 2,012,249 |
| Jun 20, 2025 | 95.90 | 97.66 | 95.67 | 96.93 | 95.98 | 1.01% | 3,510,986 |
| Jun 18, 2025 | 94.33 | 96.29 | 93.30 | 95.96 | 95.02 | 1.54% | 2,258,245 |