The J. M. Smucker Company (SJM)

The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	110.70	112.90	109.24	111.01	109.91	-0.05%	1,472,087
Feb 11, 2026	108.59	111.13	107.08	111.06	109.96	1.54%	1,849,265
Feb 10, 2026	107.53	110.51	107.49	109.38	108.30	1.79%	2,298,022
Feb 9, 2026	109.28	109.62	106.04	107.46	106.40	-1.87%	1,627,153
Feb 6, 2026	108.38	110.36	108.32	109.51	108.42	0.21%	1,272,171
Feb 5, 2026	109.54	110.10	106.92	109.28	108.20	0.69%	1,646,538
Feb 4, 2026	106.68	109.47	106.45	108.53	107.45	2.52%	1,445,407
Feb 3, 2026	104.15	106.83	104.07	105.86	104.81	1.02%	1,558,297
Feb 2, 2026	104.96	105.75	103.52	104.79	103.75	-0.07%	1,704,803
Jan 30, 2026	102.57	105.40	102.57	104.86	103.82	1.33%	2,467,438
Jan 29, 2026	103.86	104.82	103.01	103.48	102.45	0.12%	1,155,497
Jan 28, 2026	104.78	105.65	102.41	103.36	102.34	-1.80%	1,076,293
Jan 27, 2026	103.71	105.55	103.58	105.25	104.21	1.49%	1,469,874
Jan 26, 2026	102.80	104.13	102.52	103.70	102.67	1.14%	1,211,890
Jan 23, 2026	102.28	102.69	101.42	102.53	101.51	0.44%	1,053,476
Jan 22, 2026	101.45	102.79	100.67	102.08	101.07	-0.11%	1,146,414
Jan 21, 2026	103.39	103.91	101.97	102.19	101.18	-0.98%	1,623,167
Jan 20, 2026	101.90	104.36	100.95	103.20	102.18	1.13%	2,170,661
Jan 16, 2026	103.40	103.54	101.48	102.05	101.04	-2.61%	2,153,690
Jan 15, 2026	103.81	105.07	103.06	104.78	103.74	0.43%	1,186,152
Jan 14, 2026	101.88	105.35	101.69	104.33	103.30	2.68%	1,739,574
Jan 13, 2026	99.68	101.61	99.34	101.61	100.60	1.49%	1,323,619
Jan 12, 2026	100.60	100.82	99.34	100.12	99.13	-0.46%	1,702,440
Jan 9, 2026	97.89	100.58	97.82	100.58	99.58	2.82%	1,535,899
Jan 8, 2026	95.09	97.85	95.09	97.82	96.85	2.45%	1,480,936
Jan 7, 2026	96.14	97.47	95.27	95.48	94.53	-0.45%	1,741,557
Jan 6, 2026	94.50	96.60	94.40	95.91	94.96	1.43%	1,664,441
Jan 5, 2026	96.39	96.75	94.18	94.56	93.62	-2.14%	1,811,032
Jan 2, 2026	97.96	98.08	96.08	96.63	95.67	-1.21%	1,773,513
Dec 31, 2025	98.32	99.09	97.69	97.81	96.84	-0.62%	916,199
Dec 30, 2025	99.27	99.96	98.05	98.42	97.44	-0.86%	1,160,229
Dec 29, 2025	99.62	100.19	98.64	99.27	98.29	-0.40%	1,422,849
Dec 26, 2025	99.10	99.77	98.69	99.67	98.68	0.45%	961,207
Dec 24, 2025	97.96	99.37	97.70	99.22	98.24	1.30%	579,014
Dec 23, 2025	99.17	99.17	97.32	97.95	96.98	-1.21%	1,926,995
Dec 22, 2025	98.31	99.79	97.89	99.15	98.17	0.47%	1,673,103
Dec 19, 2025	99.46	100.31	98.43	98.69	97.71	-1.67%	2,348,711
Dec 18, 2025	100.35	102.20	100.24	100.37	99.38	-0.02%	1,561,220
Dec 17, 2025	99.79	101.01	99.39	100.39	99.40	0.69%	1,162,233
Dec 16, 2025	101.95	102.38	99.50	99.70	98.71	-1.95%	1,557,214
Dec 15, 2025	102.33	103.21	101.46	101.68	100.67	0.11%	2,045,449
Dec 12, 2025	101.15	102.56	101.15	101.57	100.56	0.65%	1,012,098
Dec 11, 2025	100.00	101.97	99.94	100.91	99.91	1.23%	1,602,407
Dec 10, 2025	99.71	100.12	98.64	99.68	98.69	0.28%	1,265,352
Dec 9, 2025	100.81	101.41	99.00	99.40	98.42	-1.27%	1,233,446
Dec 8, 2025	100.28	101.37	99.36	100.68	99.68	0.57%	1,414,924
Dec 5, 2025	99.51	100.40	99.00	100.11	99.12	0.50%	942,168
Dec 4, 2025	101.00	101.05	99.24	99.61	98.62	-0.75%	1,260,342
Dec 3, 2025	101.33	101.64	100.13	100.36	99.37	-0.63%	1,915,337
Dec 2, 2025	102.56	103.14	100.76	101.00	100.00	-2.03%	1,598,857

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.