The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
116.32
-0.41 (-0.35%)
At close: Mar 28, 2025, 4:00 PM
113.65
-2.67 (-2.29%)
After-hours: Mar 28, 2025, 7:55 PM EDT
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 117.06 | 117.76 | 115.74 | 116.32 | 116.32 | -0.35% | 1,223,374 |
| Mar 27, 2025 | 115.01 | 117.03 | 114.51 | 116.73 | 116.73 | 1.97% | 1,291,494 |
| Mar 26, 2025 | 111.50 | 114.84 | 111.41 | 114.48 | 114.48 | 2.81% | 1,223,153 |
| Mar 25, 2025 | 111.65 | 111.95 | 110.17 | 111.35 | 111.35 | -0.36% | 885,170 |
| Mar 24, 2025 | 110.02 | 111.99 | 109.37 | 111.75 | 111.75 | 1.87% | 1,427,217 |
| Mar 21, 2025 | 109.18 | 111.04 | 109.05 | 109.70 | 109.70 | 0.32% | 2,326,856 |
| Mar 20, 2025 | 110.24 | 110.70 | 109.06 | 109.35 | 109.35 | -0.74% | 1,185,267 |
| Mar 19, 2025 | 109.95 | 110.43 | 108.66 | 110.16 | 110.16 | -0.64% | 1,292,593 |
| Mar 18, 2025 | 111.77 | 112.14 | 110.51 | 110.87 | 110.87 | -0.89% | 1,249,599 |
| Mar 17, 2025 | 111.69 | 113.42 | 111.20 | 111.87 | 111.87 | 0.28% | 1,209,954 |
| Mar 14, 2025 | 110.77 | 112.24 | 110.19 | 111.56 | 111.56 | -0.18% | 720,073 |
| Mar 13, 2025 | 111.88 | 113.66 | 110.98 | 111.76 | 111.76 | 0.66% | 1,300,850 |
| Mar 12, 2025 | 111.94 | 112.77 | 110.37 | 111.03 | 111.03 | -2.83% | 1,191,706 |
| Mar 11, 2025 | 116.64 | 116.99 | 113.75 | 114.26 | 114.26 | -2.43% | 1,595,247 |
| Mar 10, 2025 | 118.01 | 121.48 | 116.81 | 117.10 | 117.10 | -0.24% | 1,931,848 |
| Mar 7, 2025 | 111.14 | 120.36 | 111.14 | 117.38 | 117.38 | 5.28% | 2,432,080 |
| Mar 6, 2025 | 109.64 | 112.70 | 108.68 | 111.49 | 111.49 | 1.93% | 1,163,842 |
| Mar 5, 2025 | 109.13 | 111.27 | 108.57 | 109.38 | 109.38 | -0.42% | 1,259,814 |
| Mar 4, 2025 | 112.74 | 114.91 | 109.73 | 109.84 | 109.84 | -2.01% | 1,730,243 |
| Mar 3, 2025 | 110.12 | 113.11 | 109.77 | 112.09 | 112.09 | 1.41% | 1,459,236 |
| Feb 28, 2025 | 110.71 | 113.39 | 109.40 | 110.53 | 110.53 | 1.27% | 2,072,484 |
| Feb 27, 2025 | 104.57 | 110.83 | 103.55 | 109.14 | 109.14 | -0.02% | 2,511,945 |
| Feb 26, 2025 | 111.97 | 112.11 | 108.27 | 109.16 | 109.16 | -2.94% | 1,775,509 |
| Feb 25, 2025 | 111.52 | 112.88 | 111.21 | 112.47 | 112.47 | 1.36% | 1,059,785 |
| Feb 24, 2025 | 109.98 | 112.73 | 108.99 | 110.96 | 110.96 | 0.86% | 1,422,408 |
| Feb 21, 2025 | 107.37 | 110.86 | 107.10 | 110.01 | 110.01 | 2.53% | 1,759,639 |
| Feb 20, 2025 | 102.99 | 107.47 | 102.80 | 107.30 | 107.30 | 4.15% | 1,933,606 |
| Feb 19, 2025 | 100.65 | 103.11 | 100.05 | 103.02 | 103.02 | 2.60% | 1,683,190 |
| Feb 18, 2025 | 100.60 | 101.61 | 98.77 | 100.41 | 100.41 | -1.59% | 2,123,804 |
| Feb 14, 2025 | 103.31 | 105.17 | 101.82 | 102.03 | 102.03 | -2.99% | 1,135,609 |
| Feb 13, 2025 | 103.86 | 105.53 | 103.05 | 105.17 | 104.07 | 1.24% | 1,094,381 |
| Feb 12, 2025 | 103.61 | 104.10 | 101.95 | 103.88 | 102.79 | -0.45% | 1,333,431 |
| Feb 11, 2025 | 102.89 | 104.62 | 101.73 | 104.35 | 103.26 | 1.31% | 1,026,131 |
| Feb 10, 2025 | 103.17 | 104.25 | 102.03 | 103.00 | 101.92 | -0.27% | 1,254,986 |
| Feb 7, 2025 | 103.75 | 103.75 | 102.35 | 103.28 | 102.20 | 0.08% | 1,062,569 |
| Feb 6, 2025 | 105.32 | 105.32 | 102.80 | 103.20 | 102.12 | -0.78% | 1,350,869 |
| Feb 5, 2025 | 104.31 | 104.65 | 103.47 | 104.01 | 102.92 | -0.63% | 793,112 |
| Feb 4, 2025 | 105.94 | 106.24 | 103.31 | 104.67 | 103.57 | -1.14% | 837,569 |
| Feb 3, 2025 | 106.21 | 106.84 | 104.65 | 105.88 | 104.77 | -0.94% | 810,646 |
| Jan 31, 2025 | 106.78 | 108.15 | 105.98 | 106.89 | 105.77 | -0.83% | 1,349,905 |
| Jan 30, 2025 | 107.04 | 109.00 | 106.56 | 107.78 | 106.65 | 1.78% | 853,082 |
| Jan 29, 2025 | 105.59 | 107.17 | 105.59 | 105.89 | 104.78 | 0.53% | 769,290 |
| Jan 28, 2025 | 106.77 | 108.10 | 105.25 | 105.33 | 104.23 | -1.83% | 941,972 |
| Jan 27, 2025 | 105.59 | 108.97 | 105.52 | 107.29 | 106.17 | 3.45% | 1,052,887 |
| Jan 24, 2025 | 102.15 | 104.28 | 102.15 | 103.71 | 102.62 | 1.17% | 901,462 |
| Jan 23, 2025 | 101.95 | 102.75 | 101.28 | 102.51 | 101.44 | 0.35% | 714,743 |
| Jan 22, 2025 | 103.13 | 103.58 | 101.91 | 102.15 | 101.08 | -1.25% | 838,739 |
| Jan 21, 2025 | 102.64 | 104.75 | 102.64 | 103.44 | 102.36 | 1.27% | 900,800 |
| Jan 17, 2025 | 102.97 | 103.74 | 101.79 | 102.14 | 101.07 | -0.39% | 955,780 |
| Jan 16, 2025 | 100.00 | 102.66 | 99.81 | 102.54 | 101.47 | 2.01% | 820,549 |