Skip to main content
logo
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
96.14
+0.42 (0.44%)
At close: Jun 26, 2025, 4:00 PM
96.10
-0.04 (-0.04%)
After-hours: Jun 26, 2025, 7:41 PM EDT

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202595.9197.2395.6496.1496.140.44%2,011,442
Jun 25, 202596.3596.4995.4095.7295.72-1.51%2,337,062
Jun 24, 202597.2497.8796.4497.1997.19-0.14%2,128,786
Jun 23, 202597.1098.6096.2697.3397.330.41%2,012,249
Jun 20, 202595.9097.6695.6796.9396.931.01%3,510,986
Jun 18, 202594.3396.2993.3095.9695.961.54%2,258,245
Jun 17, 202595.0295.7494.3594.5094.50-0.90%1,600,552
Jun 16, 202596.2096.8594.2895.3695.36-0.38%2,105,115
Jun 13, 202597.4898.2195.6095.7295.72-1.69%2,926,583
Jun 12, 202596.0097.4294.8497.3797.371.56%3,788,559
Jun 11, 202595.0196.4694.0095.8795.871.55%6,804,086
Jun 10, 2025105.00105.9093.9394.4194.41-15.59%13,930,146
Jun 9, 2025111.00111.94110.31111.85111.850.87%2,048,256
Jun 6, 2025111.33112.39110.23110.88110.88-0.14%1,532,683
Jun 5, 2025111.53112.06110.57111.04111.04-0.88%917,375
Jun 4, 2025112.87113.24111.89112.03112.03-0.42%895,330
Jun 3, 2025111.55112.77110.21112.50112.500.45%787,837
Jun 2, 2025112.59112.70110.44112.00112.00-0.54%811,933
May 30, 2025112.70113.29112.10112.61112.610.12%1,464,543
May 29, 2025110.64112.58110.50112.47112.471.37%815,789
May 28, 2025113.71114.00110.29110.95110.95-2.62%1,247,682
May 27, 2025113.17114.11112.35113.93113.931.15%1,080,985
May 23, 2025112.04112.79110.71112.64112.640.58%683,076
May 22, 2025112.01112.32110.53111.99111.99-0.48%1,115,565
May 21, 2025114.95115.18112.49112.53112.53-2.11%896,434
May 20, 2025113.77115.61113.42114.95114.951.33%1,128,173
May 19, 2025113.56113.81112.84113.44113.44-0.04%796,095
May 16, 2025111.61113.63111.30113.49113.490.75%929,846
May 15, 2025110.92112.76110.49112.65111.592.17%929,058
May 14, 2025111.00111.12109.37110.26109.22-1.10%1,174,844
May 13, 2025112.78112.82110.45111.49110.44-0.90%924,472
May 12, 2025111.38112.69110.94112.50111.440.86%1,328,401
May 9, 2025111.94113.59111.42111.54110.49-0.43%1,086,018
May 8, 2025112.08113.23111.83112.02110.96-0.21%1,619,041
May 7, 2025113.56113.65111.93112.26111.20-1.11%1,213,114
May 6, 2025113.63114.40112.46113.52112.45-0.34%910,247
May 5, 2025114.13114.57113.00113.91112.84-0.74%713,412
May 2, 2025114.68115.06113.37114.76113.680.87%731,439
May 1, 2025114.78115.24113.59113.77112.70-2.15%819,169
Apr 30, 2025116.49116.78113.99116.27115.170.85%1,578,350
Apr 29, 2025113.70115.54112.13115.29114.201.11%715,434
Apr 28, 2025115.19115.74113.28114.02112.95-1.05%920,748
Apr 25, 2025116.00116.08113.27115.23114.14-0.40%788,747
Apr 24, 2025117.26117.26114.64115.69114.60-1.62%1,115,358
Apr 23, 2025118.57118.63116.44117.60116.49-0.11%731,328
Apr 22, 2025116.07117.84115.55117.73116.621.58%1,218,764
Apr 21, 2025116.48116.79114.95115.90114.81-0.46%828,947
Apr 17, 2025115.12116.92115.11116.44115.341.39%1,189,117
Apr 16, 2025117.39117.88114.30114.84113.76-1.23%1,044,638
Apr 15, 2025118.02118.50116.00116.27115.17-1.38%951,353