Skip to main content
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
110.01
+2.71 (2.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025107.37110.86107.10110.01110.012.53%1,758,476
Feb 20, 2025102.99107.47102.80107.30107.304.15%1,933,606
Feb 19, 2025100.65103.11100.05103.02103.022.60%1,683,190
Feb 18, 2025100.60101.6198.77100.41100.41-1.59%2,123,804
Feb 14, 2025103.31105.17101.82102.03102.03-2.99%1,135,609
Feb 13, 2025103.86105.53103.05105.17104.071.24%1,094,381
Feb 12, 2025103.61104.10101.95103.88102.79-0.45%1,333,431
Feb 11, 2025102.89104.62101.73104.35103.261.31%1,026,131
Feb 10, 2025103.17104.25102.03103.00101.92-0.27%1,254,986
Feb 7, 2025103.75103.75102.35103.28102.200.08%1,062,569
Feb 6, 2025105.32105.32102.80103.20102.12-0.78%1,350,869
Feb 5, 2025104.31104.65103.47104.01102.92-0.63%793,112
Feb 4, 2025105.94106.24103.31104.67103.57-1.14%837,569
Feb 3, 2025106.21106.84104.65105.88104.77-0.94%810,646
Jan 31, 2025106.78108.15105.98106.89105.77-0.83%1,349,905
Jan 30, 2025107.04109.00106.56107.78106.651.78%853,082
Jan 29, 2025105.59107.17105.59105.89104.780.53%769,290
Jan 28, 2025106.77108.10105.25105.33104.23-1.83%941,972
Jan 27, 2025105.59108.97105.52107.29106.173.45%1,052,887
Jan 24, 2025102.15104.28102.15103.71102.621.17%901,462
Jan 23, 2025101.95102.75101.28102.51101.440.35%714,743
Jan 22, 2025103.13103.58101.91102.15101.08-1.25%838,739
Jan 21, 2025102.64104.75102.64103.44102.361.27%900,800
Jan 17, 2025102.97103.74101.79102.14101.07-0.39%955,780
Jan 16, 2025100.00102.6699.81102.54101.472.01%820,549
Jan 15, 2025102.60103.34100.31100.5299.47-1.36%1,235,282
Jan 14, 2025102.04102.60101.00101.91100.84-0.25%747,778
Jan 13, 2025101.58102.66100.89102.17101.101.26%989,620
Jan 10, 2025104.60105.10100.77100.9099.84-4.30%1,405,559
Jan 8, 2025106.65107.14104.27105.43104.33-1.90%1,309,711
Jan 7, 2025109.57110.02107.36107.47106.34-1.55%833,644
Jan 6, 2025111.04111.61108.85109.16108.02-2.12%1,350,809
Jan 3, 2025111.49112.35110.63111.53110.360.14%689,766
Jan 2, 2025110.61112.31110.05111.37110.201.14%1,059,892
Dec 31, 2024109.77110.69109.40110.12108.970.22%574,161
Dec 30, 2024110.26110.50109.00109.88108.73-0.67%775,937
Dec 27, 2024110.12111.64110.12110.62109.46-0.27%513,727
Dec 26, 2024111.00112.02110.64110.92109.76-0.55%705,203
Dec 24, 2024110.96111.82110.26111.53110.360.30%370,643
Dec 23, 2024109.33111.38109.33111.20110.041.19%1,066,806
Dec 20, 2024108.55110.53108.55109.89108.740.84%1,989,452
Dec 19, 2024109.47110.62108.56108.97107.83-1.14%1,111,377
Dec 18, 2024112.97113.61110.15110.23109.08-3.78%1,212,750
Dec 17, 2024112.00115.01111.83114.56113.361.58%1,517,029
Dec 16, 2024113.54114.75112.77112.78111.60-0.66%1,773,900
Dec 13, 2024114.02114.57113.18113.53112.340.01%1,083,608
Dec 12, 2024113.57114.66112.77113.52112.330.24%1,260,572
Dec 11, 2024114.58115.09113.20113.25112.06-1.52%1,449,072
Dec 10, 2024118.33118.33114.82115.00113.80-2.40%1,193,591
Dec 9, 2024116.45119.49116.45117.83116.601.18%1,428,029
Dec 6, 2024116.80117.18116.21116.46115.24-0.18%1,103,569
Dec 5, 2024115.25116.84115.25116.67115.451.07%853,353
Dec 4, 2024116.50117.46113.90115.44114.23-1.58%1,439,291
Dec 3, 2024119.61119.64116.84117.29116.06-1.92%1,279,521
Dec 2, 2024117.91120.48117.33119.58118.331.52%1,364,556
Nov 29, 2024118.03118.65117.62117.79116.56-0.18%1,000,903
Nov 27, 2024120.30120.76117.68118.00116.76-1.74%1,710,750
Nov 26, 2024120.00125.42118.56120.09118.835.69%3,914,188
Nov 25, 2024114.21114.83112.88113.62112.430.28%3,044,289
Nov 22, 2024113.95114.53112.77113.30112.11-0.52%1,263,063
Nov 21, 2024112.06113.95110.85113.89112.701.61%1,050,199
Nov 20, 2024111.81113.28111.34112.08110.910.15%888,332
Nov 19, 2024110.60112.41109.79111.91110.741.30%1,092,134
Nov 18, 2024107.22110.85107.22110.47109.313.32%1,572,439
Nov 15, 2024109.53109.87106.19106.92105.80-3.46%1,901,303
Nov 14, 2024111.37112.77110.68110.75108.49-0.24%1,131,888
Nov 13, 2024112.00112.23109.94111.02108.76-0.86%1,833,738
Nov 12, 2024114.10114.58111.80111.98109.70-1.47%1,115,262
Nov 11, 2024115.67116.23113.19113.65111.34-1.56%1,145,091
Nov 8, 2024115.50115.69114.38115.45113.100.16%894,336
Nov 7, 2024115.38116.25114.34115.26112.91-0.31%995,249
Nov 6, 2024117.57118.10115.51115.62113.27-0.66%1,314,454
Nov 5, 2024113.50116.40113.50116.39114.022.37%955,317
Nov 4, 2024112.93114.96112.76113.69111.370.68%1,012,017
Nov 1, 2024114.15114.15112.50112.92110.62-0.52%767,001
Oct 31, 2024113.99115.14113.21113.51111.20-0.36%1,286,470
Oct 30, 2024113.45114.03112.76113.92111.600.11%875,173
Oct 29, 2024114.73115.95113.75113.79111.47-1.45%738,544
Oct 28, 2024116.88117.55115.37115.46113.11-0.53%643,160
Oct 25, 2024116.50117.40116.03116.07113.71-0.83%418,527
Oct 24, 2024118.03118.82117.00117.04114.66-0.56%577,145
Oct 23, 2024117.02117.97116.25117.70115.30-471,193
Oct 22, 2024120.00120.00116.40117.70115.30-1.86%958,754
Oct 21, 2024121.69121.80119.83119.93117.49-1.48%595,539
Oct 18, 2024121.25121.94120.36121.73119.250.40%920,624
Oct 17, 2024121.23121.39120.08121.25118.78-0.30%695,232
Oct 16, 2024119.86121.81119.54121.61119.130.89%693,624
Oct 15, 2024118.80122.08118.38120.54118.091.97%797,614
Oct 14, 2024117.10118.51116.62118.21115.801.19%571,901
Oct 11, 2024117.38117.82116.56116.82114.44-0.17%606,588
Oct 10, 2024117.68118.00116.39117.02114.64-0.16%495,950
Oct 9, 2024117.17117.87116.33117.21114.820.37%404,174
Oct 8, 2024116.25117.03115.35116.78114.400.52%733,685
Oct 7, 2024117.22117.62115.99116.18113.81-1.03%805,843
Oct 4, 2024116.65117.49115.94117.39115.000.09%733,326
Oct 3, 2024118.40118.74116.22117.28114.89-1.55%741,153
Oct 2, 2024120.40120.60118.58119.13116.70-1.72%633,960
Oct 1, 2024121.17121.74120.01121.21118.740.09%769,516
Sep 30, 2024122.05122.16120.02121.10118.63-0.04%773,070
Sep 27, 2024120.34122.64119.46121.15118.681.07%772,735