The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
101.21
-3.63 (-3.46%)
At close: Oct 29, 2025, 4:00 PM EDT
101.34
+0.13 (0.13%)
After-hours: Oct 29, 2025, 7:45 PM EDT
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 103.46 | 104.41 | 100.59 | 101.21 | 101.21 | -3.46% | 1,608,002 |
| Oct 28, 2025 | 104.38 | 105.58 | 104.18 | 104.84 | 104.84 | 0.07% | 1,698,366 |
| Oct 27, 2025 | 102.50 | 107.09 | 101.97 | 104.77 | 104.77 | 2.57% | 2,547,366 |
| Oct 24, 2025 | 103.74 | 103.74 | 101.97 | 102.14 | 102.14 | -0.44% | 1,741,503 |
| Oct 23, 2025 | 104.30 | 104.30 | 102.26 | 102.59 | 102.59 | -2.06% | 2,314,337 |
| Oct 22, 2025 | 104.80 | 105.95 | 103.56 | 104.75 | 104.75 | 0.01% | 2,011,623 |
| Oct 21, 2025 | 105.50 | 105.88 | 104.71 | 104.74 | 104.74 | -0.59% | 874,578 |
| Oct 20, 2025 | 105.22 | 105.85 | 104.33 | 105.36 | 105.36 | 0.06% | 1,244,861 |
| Oct 17, 2025 | 104.26 | 105.79 | 103.67 | 105.30 | 105.30 | 1.36% | 1,421,751 |
| Oct 16, 2025 | 103.66 | 106.57 | 103.64 | 103.89 | 103.89 | 0.36% | 1,488,879 |
| Oct 15, 2025 | 101.87 | 103.61 | 101.68 | 103.52 | 103.52 | 1.07% | 1,114,520 |
| Oct 14, 2025 | 101.61 | 102.57 | 100.76 | 102.42 | 102.42 | 0.92% | 1,707,837 |
| Oct 13, 2025 | 104.20 | 105.21 | 100.69 | 101.49 | 101.49 | -3.11% | 1,364,771 |
| Oct 10, 2025 | 105.68 | 106.32 | 104.55 | 104.75 | 104.75 | -0.35% | 1,113,548 |
| Oct 9, 2025 | 105.88 | 105.99 | 104.64 | 105.12 | 105.12 | -0.76% | 773,291 |
| Oct 8, 2025 | 107.59 | 108.00 | 105.14 | 105.92 | 105.92 | -2.05% | 849,674 |
| Oct 7, 2025 | 107.28 | 109.17 | 106.15 | 108.14 | 108.14 | 1.03% | 1,238,291 |
| Oct 6, 2025 | 107.95 | 108.17 | 106.77 | 107.04 | 107.04 | -1.16% | 1,759,384 |
| Oct 3, 2025 | 108.00 | 108.91 | 107.74 | 108.30 | 108.30 | 0.46% | 1,140,761 |
| Oct 2, 2025 | 107.94 | 108.85 | 107.22 | 107.80 | 107.80 | -0.66% | 1,584,542 |
| Oct 1, 2025 | 108.77 | 108.92 | 106.81 | 108.52 | 108.52 | -0.07% | 1,320,478 |
| Sep 30, 2025 | 107.49 | 109.27 | 107.14 | 108.60 | 108.60 | 1.06% | 1,834,157 |
| Sep 29, 2025 | 109.13 | 109.13 | 106.70 | 107.46 | 107.46 | -1.60% | 1,814,847 |
| Sep 26, 2025 | 108.33 | 109.62 | 108.17 | 109.21 | 109.21 | 1.25% | 1,715,620 |
| Sep 25, 2025 | 110.95 | 111.00 | 107.57 | 107.86 | 107.86 | -2.23% | 1,652,774 |
| Sep 24, 2025 | 108.10 | 110.91 | 108.04 | 110.32 | 110.32 | 2.14% | 2,592,534 |
| Sep 23, 2025 | 107.40 | 108.81 | 106.53 | 108.01 | 108.01 | -0.06% | 3,808,594 |
| Sep 22, 2025 | 109.00 | 109.04 | 107.40 | 108.08 | 108.08 | -0.64% | 2,734,406 |
| Sep 19, 2025 | 107.19 | 109.40 | 106.67 | 108.78 | 108.78 | 1.97% | 4,699,845 |
| Sep 18, 2025 | 104.92 | 107.10 | 103.96 | 106.68 | 106.68 | 1.42% | 3,966,747 |
| Sep 17, 2025 | 104.58 | 106.40 | 104.58 | 105.19 | 105.19 | 0.62% | 3,498,198 |
| Sep 16, 2025 | 102.50 | 104.81 | 102.42 | 104.54 | 104.54 | 2.25% | 1,905,048 |
| Sep 15, 2025 | 107.84 | 107.84 | 102.23 | 102.24 | 102.24 | -5.16% | 2,718,721 |
| Sep 12, 2025 | 109.19 | 109.97 | 107.80 | 107.80 | 107.80 | -2.76% | 1,576,717 |
| Sep 11, 2025 | 110.63 | 111.26 | 109.61 | 110.86 | 110.86 | 0.75% | 1,674,592 |
| Sep 10, 2025 | 110.16 | 110.39 | 108.33 | 110.03 | 110.03 | -0.74% | 1,028,958 |
| Sep 9, 2025 | 111.61 | 112.05 | 110.33 | 110.85 | 110.85 | -0.66% | 1,006,273 |
| Sep 8, 2025 | 111.79 | 111.79 | 109.94 | 111.59 | 111.59 | -0.82% | 1,738,899 |
| Sep 5, 2025 | 112.68 | 114.11 | 112.00 | 112.51 | 112.51 | 0.15% | 1,426,273 |
| Sep 4, 2025 | 112.34 | 112.73 | 111.53 | 112.34 | 112.34 | 0.26% | 1,546,151 |
| Sep 3, 2025 | 109.31 | 112.07 | 109.20 | 112.05 | 112.05 | 2.47% | 2,089,001 |
| Sep 2, 2025 | 110.46 | 111.71 | 108.14 | 109.35 | 109.35 | -1.05% | 1,967,257 |
| Aug 29, 2025 | 107.45 | 110.74 | 107.02 | 110.51 | 110.51 | 3.55% | 2,887,807 |
| Aug 28, 2025 | 105.82 | 107.10 | 104.48 | 106.72 | 106.72 | 0.99% | 3,494,967 |
| 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 |