The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
106.16
-2.74 (-2.52%)
At close: Jul 18, 2025, 4:00 PM
106.08
-0.08 (-0.08%)
After-hours: Jul 18, 2025, 7:47 PM EDT
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 108.34 | 108.76 | 105.68 | 106.16 | 106.16 | -2.52% | 2,269,240 |
| Jul 17, 2025 | 107.65 | 109.05 | 107.08 | 108.90 | 108.90 | 1.21% | 2,171,798 |
| Jul 16, 2025 | 104.15 | 107.61 | 104.09 | 107.60 | 107.60 | 3.11% | 2,226,562 |
| Jul 15, 2025 | 104.58 | 105.74 | 103.79 | 104.35 | 104.35 | -0.34% | 1,945,284 |
| Jul 14, 2025 | 104.57 | 104.74 | 103.57 | 104.71 | 104.71 | -0.05% | 2,701,520 |
| Jul 11, 2025 | 103.96 | 105.36 | 103.13 | 104.76 | 104.76 | 0.10% | 1,942,711 |
| Jul 10, 2025 | 102.49 | 104.82 | 100.75 | 104.66 | 104.66 | 0.47% | 2,796,645 |
| Jul 9, 2025 | 105.42 | 105.43 | 102.92 | 104.17 | 104.17 | 0.68% | 2,080,185 |
| Jul 8, 2025 | 102.98 | 103.94 | 102.07 | 103.47 | 103.47 | -0.06% | 1,743,259 |
| Jul 7, 2025 | 104.12 | 104.35 | 102.79 | 103.53 | 103.53 | -0.53% | 2,071,074 |
| Jul 3, 2025 | 104.93 | 105.00 | 103.43 | 104.08 | 104.08 | -0.72% | 1,095,162 |
| Jul 2, 2025 | 102.62 | 104.96 | 102.34 | 104.83 | 104.83 | 1.83% | 2,883,907 |
| Jul 1, 2025 | 98.40 | 103.84 | 98.33 | 102.95 | 102.95 | 4.84% | 3,110,956 |
| Jun 30, 2025 | 95.58 | 98.51 | 95.25 | 98.20 | 98.20 | 2.69% | 2,279,333 |
| Jun 27, 2025 | 96.28 | 96.30 | 95.08 | 95.63 | 95.63 | -0.53% | 2,760,228 |
| Jun 26, 2025 | 95.91 | 97.23 | 95.64 | 96.14 | 96.14 | 0.44% | 2,025,193 |
| Jun 25, 2025 | 96.35 | 96.49 | 95.40 | 95.72 | 95.72 | -1.51% | 2,337,062 |
| Jun 24, 2025 | 97.24 | 97.87 | 96.44 | 97.19 | 97.19 | -0.14% | 2,128,786 |
| Jun 23, 2025 | 97.10 | 98.60 | 96.26 | 97.33 | 97.33 | 0.41% | 2,012,249 |
| Jun 20, 2025 | 95.90 | 97.66 | 95.67 | 96.93 | 96.93 | 1.01% | 3,510,986 |
| Jun 18, 2025 | 94.33 | 96.29 | 93.30 | 95.96 | 95.96 | 1.54% | 2,258,245 |
| Jun 17, 2025 | 95.02 | 95.74 | 94.35 | 94.50 | 94.50 | -0.90% | 1,600,552 |
| Jun 16, 2025 | 96.20 | 96.85 | 94.28 | 95.36 | 95.36 | -0.38% | 2,105,115 |
| Jun 13, 2025 | 97.48 | 98.21 | 95.60 | 95.72 | 95.72 | -1.69% | 2,926,583 |
| Jun 12, 2025 | 96.00 | 97.42 | 94.84 | 97.37 | 97.37 | 1.56% | 3,788,559 |
| Jun 11, 2025 | 95.01 | 96.46 | 94.00 | 95.87 | 95.87 | 1.55% | 6,804,086 |
| Jun 10, 2025 | 105.00 | 105.90 | 93.93 | 94.41 | 94.41 | -15.59% | 13,930,146 |
| Jun 9, 2025 | 111.00 | 111.94 | 110.31 | 111.85 | 111.85 | 0.87% | 2,048,256 |
| Jun 6, 2025 | 111.33 | 112.39 | 110.23 | 110.88 | 110.88 | -0.14% | 1,532,683 |
| Jun 5, 2025 | 111.53 | 112.06 | 110.57 | 111.04 | 111.04 | -0.88% | 917,375 |
| Jun 4, 2025 | 112.87 | 113.24 | 111.89 | 112.03 | 112.03 | -0.42% | 895,330 |
| Jun 3, 2025 | 111.55 | 112.77 | 110.21 | 112.50 | 112.50 | 0.45% | 787,837 |
| Jun 2, 2025 | 112.59 | 112.70 | 110.44 | 112.00 | 112.00 | -0.54% | 811,933 |
| May 30, 2025 | 112.70 | 113.29 | 112.10 | 112.61 | 112.61 | 0.12% | 1,464,543 |
| 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 |