Skip to main content
logo
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
101.21
-3.63 (-3.46%)
At close: Oct 29, 2025, 4:00 PM EDT
101.34
+0.13 (0.13%)
After-hours: Oct 29, 2025, 7:45 PM EDT

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025103.46104.41100.59101.21101.21-3.46%1,608,002
Oct 28, 2025104.38105.58104.18104.84104.840.07%1,698,366
Oct 27, 2025102.50107.09101.97104.77104.772.57%2,547,366
Oct 24, 2025103.74103.74101.97102.14102.14-0.44%1,741,503
Oct 23, 2025104.30104.30102.26102.59102.59-2.06%2,314,337
Oct 22, 2025104.80105.95103.56104.75104.750.01%2,011,623
Oct 21, 2025105.50105.88104.71104.74104.74-0.59%874,578
Oct 20, 2025105.22105.85104.33105.36105.360.06%1,244,861
Oct 17, 2025104.26105.79103.67105.30105.301.36%1,421,751
Oct 16, 2025103.66106.57103.64103.89103.890.36%1,488,879
Oct 15, 2025101.87103.61101.68103.52103.521.07%1,114,520
Oct 14, 2025101.61102.57100.76102.42102.420.92%1,707,837
Oct 13, 2025104.20105.21100.69101.49101.49-3.11%1,364,771
Oct 10, 2025105.68106.32104.55104.75104.75-0.35%1,113,548
Oct 9, 2025105.88105.99104.64105.12105.12-0.76%773,291
Oct 8, 2025107.59108.00105.14105.92105.92-2.05%849,674
Oct 7, 2025107.28109.17106.15108.14108.141.03%1,238,291
Oct 6, 2025107.95108.17106.77107.04107.04-1.16%1,759,384
Oct 3, 2025108.00108.91107.74108.30108.300.46%1,140,761
Oct 2, 2025107.94108.85107.22107.80107.80-0.66%1,584,542
Oct 1, 2025108.77108.92106.81108.52108.52-0.07%1,320,478
Sep 30, 2025107.49109.27107.14108.60108.601.06%1,834,157
Sep 29, 2025109.13109.13106.70107.46107.46-1.60%1,814,847
Sep 26, 2025108.33109.62108.17109.21109.211.25%1,715,620
Sep 25, 2025110.95111.00107.57107.86107.86-2.23%1,652,774
Sep 24, 2025108.10110.91108.04110.32110.322.14%2,592,534
Sep 23, 2025107.40108.81106.53108.01108.01-0.06%3,808,594
Sep 22, 2025109.00109.04107.40108.08108.08-0.64%2,734,406
Sep 19, 2025107.19109.40106.67108.78108.781.97%4,699,845
Sep 18, 2025104.92107.10103.96106.68106.681.42%3,966,747
Sep 17, 2025104.58106.40104.58105.19105.190.62%3,498,198
Sep 16, 2025102.50104.81102.42104.54104.542.25%1,905,048
Sep 15, 2025107.84107.84102.23102.24102.24-5.16%2,718,721
Sep 12, 2025109.19109.97107.80107.80107.80-2.76%1,576,717
Sep 11, 2025110.63111.26109.61110.86110.860.75%1,674,592
Sep 10, 2025110.16110.39108.33110.03110.03-0.74%1,028,958
Sep 9, 2025111.61112.05110.33110.85110.85-0.66%1,006,273
Sep 8, 2025111.79111.79109.94111.59111.59-0.82%1,738,899
Sep 5, 2025112.68114.11112.00112.51112.510.15%1,426,273
Sep 4, 2025112.34112.73111.53112.34112.340.26%1,546,151
Sep 3, 2025109.31112.07109.20112.05112.052.47%2,089,001
Sep 2, 2025110.46111.71108.14109.35109.35-1.05%1,967,257
Aug 29, 2025107.45110.74107.02110.51110.513.55%2,887,807
Aug 28, 2025105.82107.10104.48106.72106.720.99%3,494,967
Aug 27, 2025100.25106.75100.25105.67105.67-4.44%6,867,574
Aug 26, 2025111.03111.84109.68110.58110.58-0.87%4,453,558
Aug 25, 2025112.74113.34110.89111.55111.55-1.46%2,300,378
Aug 22, 2025113.41114.74113.15113.20113.200.21%2,387,303
Aug 21, 2025112.76113.42112.30112.96112.96-0.08%1,580,846
Aug 20, 2025113.48114.38112.19113.05113.050.92%2,347,714