The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
112.61
+0.14 (0.12%)
At close: May 30, 2025, 4:00 PM
112.61
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 112.70 | 113.29 | 112.10 | 112.61 | 112.61 | 0.12% | 1,453,302 |
| May 29, 2025 | 110.64 | 112.58 | 110.50 | 112.47 | 112.47 | 1.37% | 815,789 |
| May 28, 2025 | 113.71 | 114.00 | 110.29 | 110.95 | 110.95 | -2.62% | 1,247,682 |
| May 27, 2025 | 113.17 | 114.11 | 112.35 | 113.93 | 113.93 | 1.15% | 1,080,985 |
| May 23, 2025 | 112.04 | 112.79 | 110.71 | 112.64 | 112.64 | 0.58% | 683,076 |
| May 22, 2025 | 112.01 | 112.32 | 110.53 | 111.99 | 111.99 | -0.48% | 1,115,565 |
| May 21, 2025 | 114.95 | 115.18 | 112.49 | 112.53 | 112.53 | -2.11% | 896,434 |
| May 20, 2025 | 113.77 | 115.61 | 113.42 | 114.95 | 114.95 | 1.33% | 1,128,173 |
| May 19, 2025 | 113.56 | 113.81 | 112.84 | 113.44 | 113.44 | -0.04% | 796,095 |
| May 16, 2025 | 111.61 | 113.63 | 111.30 | 113.49 | 113.49 | 0.75% | 929,846 |
| May 15, 2025 | 110.92 | 112.76 | 110.49 | 112.65 | 111.59 | 2.17% | 929,058 |
| May 14, 2025 | 111.00 | 111.12 | 109.37 | 110.26 | 109.22 | -1.10% | 1,174,844 |
| May 13, 2025 | 112.78 | 112.82 | 110.45 | 111.49 | 110.44 | -0.90% | 924,472 |
| May 12, 2025 | 111.38 | 112.69 | 110.94 | 112.50 | 111.44 | 0.86% | 1,328,401 |
| May 9, 2025 | 111.94 | 113.59 | 111.42 | 111.54 | 110.49 | -0.43% | 1,086,018 |
| May 8, 2025 | 112.08 | 113.23 | 111.83 | 112.02 | 110.96 | -0.21% | 1,619,041 |
| May 7, 2025 | 113.56 | 113.65 | 111.93 | 112.26 | 111.20 | -1.11% | 1,213,114 |
| May 6, 2025 | 113.63 | 114.40 | 112.46 | 113.52 | 112.45 | -0.34% | 910,247 |
| May 5, 2025 | 114.13 | 114.57 | 113.00 | 113.91 | 112.84 | -0.74% | 713,412 |
| May 2, 2025 | 114.68 | 115.06 | 113.37 | 114.76 | 113.68 | 0.87% | 731,439 |
| May 1, 2025 | 114.78 | 115.24 | 113.59 | 113.77 | 112.70 | -2.15% | 819,169 |
| Apr 30, 2025 | 116.49 | 116.78 | 113.99 | 116.27 | 115.17 | 0.85% | 1,578,350 |
| Apr 29, 2025 | 113.70 | 115.54 | 112.13 | 115.29 | 114.20 | 1.11% | 715,434 |
| Apr 28, 2025 | 115.19 | 115.74 | 113.28 | 114.02 | 112.95 | -1.05% | 920,748 |
| Apr 25, 2025 | 116.00 | 116.08 | 113.27 | 115.23 | 114.14 | -0.40% | 788,747 |
| Apr 24, 2025 | 117.26 | 117.26 | 114.64 | 115.69 | 114.60 | -1.62% | 1,115,358 |
| Apr 23, 2025 | 118.57 | 118.63 | 116.44 | 117.60 | 116.49 | -0.11% | 731,328 |
| Apr 22, 2025 | 116.07 | 117.84 | 115.55 | 117.73 | 116.62 | 1.58% | 1,218,764 |
| Apr 21, 2025 | 116.48 | 116.79 | 114.95 | 115.90 | 114.81 | -0.46% | 828,947 |
| Apr 17, 2025 | 115.12 | 116.92 | 115.11 | 116.44 | 115.34 | 1.39% | 1,189,117 |
| Apr 16, 2025 | 117.39 | 117.88 | 114.30 | 114.84 | 113.76 | -1.23% | 1,044,638 |
| Apr 15, 2025 | 118.02 | 118.50 | 116.00 | 116.27 | 115.17 | -1.38% | 951,353 |
| Apr 14, 2025 | 116.00 | 118.79 | 115.82 | 117.90 | 116.79 | 1.69% | 1,206,573 |
| Apr 11, 2025 | 114.72 | 117.00 | 113.81 | 115.94 | 114.85 | 1.37% | 1,126,163 |
| Apr 10, 2025 | 114.64 | 115.61 | 112.06 | 114.37 | 113.29 | -0.62% | 1,439,885 |
| Apr 9, 2025 | 108.78 | 115.26 | 108.13 | 115.08 | 114.00 | 4.45% | 1,555,213 |
| Apr 8, 2025 | 114.77 | 115.92 | 109.25 | 110.18 | 109.14 | -2.52% | 2,272,363 |
| Apr 7, 2025 | 112.34 | 115.43 | 110.93 | 113.03 | 111.97 | -1.85% | 1,994,134 |
| Apr 4, 2025 | 118.81 | 119.05 | 114.97 | 115.16 | 114.07 | -2.67% | 1,550,927 |
| Apr 3, 2025 | 119.00 | 120.76 | 117.42 | 118.32 | 117.21 | -0.11% | 1,623,596 |
| Apr 2, 2025 | 118.73 | 119.11 | 116.76 | 118.45 | 117.33 | -0.06% | 1,025,689 |
| Apr 1, 2025 | 119.08 | 119.24 | 116.83 | 118.52 | 117.40 | 0.09% | 1,147,064 |
| Mar 31, 2025 | 116.97 | 119.80 | 116.91 | 118.41 | 117.29 | 1.80% | 1,761,043 |
| Mar 28, 2025 | 117.06 | 117.76 | 115.74 | 116.32 | 115.22 | -0.35% | 1,223,964 |
| Mar 27, 2025 | 115.01 | 117.03 | 114.51 | 116.73 | 115.63 | 1.97% | 1,291,494 |
| Mar 26, 2025 | 111.50 | 114.84 | 111.41 | 114.48 | 113.40 | 2.81% | 1,223,153 |
| Mar 25, 2025 | 111.65 | 111.95 | 110.17 | 111.35 | 110.30 | -0.36% | 885,170 |
| Mar 24, 2025 | 110.02 | 111.99 | 109.37 | 111.75 | 110.70 | 1.87% | 1,427,217 |
| Mar 21, 2025 | 109.18 | 111.04 | 109.05 | 109.70 | 108.67 | 0.32% | 2,326,856 |
| Mar 20, 2025 | 110.24 | 110.70 | 109.06 | 109.35 | 108.32 | -0.74% | 1,185,267 |