The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
105.92
-2.22 (-2.05%)
At close: Oct 8, 2025, 4:00 PM EDT
106.62
+0.70 (0.66%)
After-hours: Oct 8, 2025, 4:56 PM EDT

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025107.59108.00105.14105.92--2.05%849,318
Oct 7, 2025107.28109.17106.15108.14108.141.03%1,238,291
Oct 6, 2025107.95108.17106.77107.04107.04-1.16%1,759,384
Oct 3, 2025108.00108.91107.74108.30108.300.46%1,140,761
Oct 2, 2025107.94108.85107.22107.80107.80-0.66%1,584,542
Oct 1, 2025108.77108.92106.81108.52108.52-0.07%1,320,478
Sep 30, 2025107.49109.27107.14108.60108.601.06%1,834,157
Sep 29, 2025109.13109.13106.70107.46107.46-1.60%1,814,847
Sep 26, 2025108.33109.62108.17109.21109.211.25%1,715,620
Sep 25, 2025110.95111.00107.57107.86107.86-2.23%1,652,774
Sep 24, 2025108.10110.91108.04110.32110.322.14%2,592,534
Sep 23, 2025107.40108.81106.53108.01108.01-0.06%3,808,594
Sep 22, 2025109.00109.04107.40108.08108.08-0.64%2,734,406
Sep 19, 2025107.19109.40106.67108.78108.781.97%4,699,845
Sep 18, 2025104.92107.10103.96106.68106.681.42%3,966,747
Sep 17, 2025104.58106.40104.58105.19105.190.62%3,498,198
Sep 16, 2025102.50104.81102.42104.54104.542.25%1,905,048
Sep 15, 2025107.84107.84102.23102.24102.24-5.16%2,718,721
Sep 12, 2025109.19109.97107.80107.80107.80-2.76%1,576,717
Sep 11, 2025110.63111.26109.61110.86110.860.75%1,674,592
Sep 10, 2025110.16110.39108.33110.03110.03-0.74%1,028,958
Sep 9, 2025111.61112.05110.33110.85110.85-0.66%1,006,273
Sep 8, 2025111.79111.79109.94111.59111.59-0.82%1,738,899
Sep 5, 2025112.68114.11112.00112.51112.510.15%1,426,273
Sep 4, 2025112.34112.73111.53112.34112.340.26%1,546,151
Sep 3, 2025109.31112.07109.20112.05112.052.47%2,089,001
Sep 2, 2025110.46111.71108.14109.35109.35-1.05%1,967,257
Aug 29, 2025107.45110.74107.02110.51110.513.55%2,887,807
Aug 28, 2025105.82107.10104.48106.72106.720.99%3,494,967
Aug 27, 2025100.25106.75100.25105.67105.67-4.44%6,867,574
Aug 26, 2025111.03111.84109.68110.58110.58-0.87%4,453,558
Aug 25, 2025112.74113.34110.89111.55111.55-1.46%2,300,378
Aug 22, 2025113.41114.74113.15113.20113.200.21%2,387,303
Aug 21, 2025112.76113.42112.30112.96112.96-0.08%1,580,846
Aug 20, 2025113.48114.38112.19113.05113.050.92%2,347,714
Aug 19, 2025112.28113.00110.93112.02112.020.49%2,282,707
Aug 18, 2025111.00111.72110.22111.47111.470.64%2,111,497
Aug 15, 2025110.70111.38110.08110.76110.76-0.61%1,692,904
Aug 14, 2025112.93112.93110.67111.44110.34-1.39%1,300,055
Aug 13, 2025111.34113.38111.21113.01111.901.47%1,233,908
Aug 12, 2025111.26111.90110.58111.37110.280.40%905,418
Aug 11, 2025111.09111.54110.19110.93109.840.19%1,234,548
Aug 8, 2025111.10111.63110.05110.72109.63-0.21%1,278,166
Aug 7, 2025109.43111.22108.73110.95109.861.76%1,045,013
Aug 6, 2025109.78110.07108.80109.03107.96-0.52%1,067,168
Aug 5, 2025109.47110.39109.29109.60108.52-0.35%1,010,529
Aug 4, 2025108.33110.15108.00109.99108.911.61%1,640,325
Aug 1, 2025108.30108.54107.03108.25107.190.85%1,593,006
Jul 31, 2025108.73108.73106.91107.34106.28-1.61%2,565,741
Jul 30, 2025111.81112.13108.47109.10108.03-2.41%1,911,400