Skip to main content
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
112.08
+0.17 (0.15%)
Nov 20, 2024, 4:00 PM EST - Market closed

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 2024121.31122.12121.00122.04120.820.82%579,966
Aug 22, 2024121.44121.56119.90121.05119.840.07%696,108
Aug 21, 2024121.95123.22120.52120.97119.76-0.50%624,342
Aug 20, 2024120.79122.14120.79121.58120.360.54%641,395
Aug 19, 2024119.12121.52119.12120.93119.721.78%880,129
Aug 16, 2024118.33119.34117.58118.81117.62-0.57%929,352
Aug 15, 2024120.23120.69118.85119.49117.23-0.18%754,451
Aug 14, 2024118.84120.31118.42119.71117.451.16%664,280
Aug 13, 2024117.38118.99116.86118.34116.100.82%900,376
Aug 12, 2024118.33118.43116.55117.38115.16-0.91%1,730,323
Aug 9, 2024117.94118.65116.65118.46116.220.26%616,408
Aug 8, 2024118.77120.72117.95118.15115.92-1.11%644,537
Aug 7, 2024118.95121.33118.08119.48117.220.48%1,383,436
Aug 6, 2024121.18122.35118.83118.91116.66-1.63%881,790
Aug 5, 2024123.52124.31119.60120.88118.59-1.24%1,439,619
Aug 2, 2024121.33122.62119.30122.40120.082.01%1,723,212
Aug 1, 2024118.20120.13117.48119.99117.721.73%766,955
Jul 31, 2024118.39119.09117.01117.95115.72-0.85%3,586,476
Jul 30, 2024116.80119.65116.80118.96116.710.78%1,119,807
Jul 29, 2024117.71118.91116.95118.04115.81-0.13%874,041
Jul 26, 2024116.01118.39116.01118.19115.951.84%754,998
Jul 25, 2024117.31119.54115.79116.06113.86-0.62%731,666
Jul 24, 2024115.31117.36114.38116.78114.571.46%842,986
Jul 23, 2024115.94116.27114.38115.10112.92-0.97%797,520
Jul 22, 2024117.77118.88115.82116.23114.03-1.49%667,480
Jul 19, 2024120.62120.62117.44117.99115.76-2.05%1,242,970
Jul 18, 2024120.16123.31120.11120.46118.18-0.64%795,491
Jul 17, 2024117.99121.72117.73121.23118.943.17%1,096,270
Jul 16, 2024116.50117.73115.44117.50115.280.96%895,306
Jul 15, 2024113.93116.74113.40116.38114.182.85%1,298,852
Jul 12, 2024112.08114.48112.08113.16111.021.82%1,097,837
Jul 11, 2024110.40112.24109.55111.14109.041.62%1,143,295
Jul 10, 2024109.39110.08108.63109.37107.30-840,767
Jul 9, 2024109.37109.99108.39109.37107.30-0.44%761,290
Jul 8, 2024109.90110.76109.53109.85107.77-0.04%1,687,158
Jul 5, 2024108.94110.03108.54109.89107.810.71%896,124
Jul 3, 2024110.35110.67108.46109.12107.06-1.38%646,202
Jul 2, 2024111.24111.44109.79110.65108.560.13%1,168,913