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
Jan 2, 2026	97.96	98.08	96.08	96.63	96.63	-1.21%	1,764,279
Dec 31, 2025	98.32	99.09	97.69	97.81	97.81	-0.62%	916,158
Dec 30, 2025	99.27	99.96	98.05	98.42	98.42	-0.86%	1,160,211
Dec 29, 2025	99.62	100.19	98.64	99.27	99.27	-0.40%	1,422,756
Dec 26, 2025	99.10	99.77	98.69	99.67	99.67	0.45%	961,041
Dec 24, 2025	97.96	99.37	97.70	99.22	99.22	1.30%	579,009
Dec 23, 2025	99.17	99.17	97.32	97.95	97.95	-1.21%	1,850,552
Dec 22, 2025	98.31	99.79	97.89	99.15	99.15	0.47%	1,673,079
Dec 19, 2025	99.46	100.31	98.43	98.69	98.69	-1.67%	2,280,736
Dec 18, 2025	100.35	102.20	100.24	100.37	100.37	-0.02%	1,561,185
Dec 17, 2025	99.79	101.01	99.39	100.39	100.39	0.69%	1,162,233
Dec 16, 2025	101.95	102.38	99.50	99.70	99.70	-1.95%	1,557,214
Dec 15, 2025	102.33	103.21	101.46	101.68	101.68	0.11%	2,045,449
Dec 12, 2025	101.15	102.56	101.15	101.57	101.57	0.65%	1,012,098
Dec 11, 2025	100.00	101.97	99.94	100.91	100.91	1.23%	1,602,407
Dec 10, 2025	99.71	100.12	98.64	99.68	99.68	0.28%	1,265,352
Dec 9, 2025	100.81	101.41	99.00	99.40	99.40	-1.27%	1,233,446
Dec 8, 2025	100.28	101.37	99.36	100.68	100.68	0.57%	1,414,924
Dec 5, 2025	99.51	100.40	99.00	100.11	100.11	0.50%	942,168
Dec 4, 2025	101.00	101.05	99.24	99.61	99.61	-0.75%	1,260,342
Dec 3, 2025	101.33	101.64	100.13	100.36	100.36	-0.63%	1,915,337
Dec 2, 2025	102.56	103.14	100.76	101.00	101.00	-2.03%	1,598,857
Dec 1, 2025	103.79	104.44	102.26	103.09	103.09	-1.05%	1,846,102
Nov 28, 2025	103.63	104.50	103.24	104.18	104.18	0.97%	1,120,952
Nov 26, 2025	101.25	103.94	100.70	103.18	103.18	2.79%	1,997,128
Nov 25, 2025	100.38	102.73	100.00	100.38	100.38	-3.73%	4,114,188
Nov 24, 2025	104.92	105.00	103.05	104.27	104.27	-1.20%	3,306,412
Nov 21, 2025	104.06	107.27	103.67	105.54	105.54	1.73%	2,139,610
Nov 20, 2025	104.66	105.82	103.10	103.75	103.75	-0.90%	1,843,497
Nov 19, 2025	106.01	106.69	104.17	104.69	104.69	-1.87%	1,574,038
Nov 18, 2025	107.56	107.72	106.10	106.69	106.69	0.14%	1,641,495
Nov 17, 2025	110.54	110.90	106.34	106.54	106.54	-2.38%	1,833,357
Nov 14, 2025	109.62	110.02	107.78	109.14	109.14	-1.05%	1,901,548
Nov 13, 2025	110.05	112.36	109.88	110.30	109.20	0.43%	2,241,933
Nov 12, 2025	108.61	110.32	108.61	109.83	108.73	1.20%	1,853,070
Nov 11, 2025	107.74	109.58	107.74	108.53	107.45	1.23%	1,109,968
Nov 10, 2025	107.22	107.54	106.08	107.21	106.14	0.14%	1,359,516
Nov 7, 2025	104.81	107.15	104.63	107.06	105.99	2.04%	1,359,419
Nov 6, 2025	107.01	108.74	104.91	104.92	103.87	-0.32%	1,406,721
Nov 5, 2025	103.00	105.41	102.93	105.26	104.21	1.56%	1,209,818
Nov 4, 2025	103.80	104.42	102.74	103.64	102.61	-	1,201,906
Nov 3, 2025	103.00	103.66	101.79	103.64	102.61	0.09%	1,785,700
Oct 31, 2025	101.68	103.98	101.28	103.55	102.52	1.17%	2,021,725
Oct 30, 2025	101.43	102.64	101.06	102.35	101.33	1.13%	1,166,219
Oct 29, 2025	103.46	104.41	100.59	101.21	100.20	-3.46%	1,755,192
Oct 28, 2025	104.38	105.58	104.18	104.84	103.79	0.07%	1,698,366
Oct 27, 2025	102.50	107.09	101.97	104.77	103.73	2.57%	2,547,366
Oct 24, 2025	103.74	103.74	101.97	102.14	101.12	-0.44%	1,741,503
Oct 23, 2025	104.30	104.30	102.26	102.59	101.57	-2.06%	2,314,337
Oct 22, 2025	104.80	105.95	103.56	104.75	103.71	0.01%	2,011,623

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.