The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
105.19
+0.65 (0.62%)
At close: Sep 17, 2025, 4:00 PM EDT
105.62
+0.43 (0.41%)
After-hours: Sep 17, 2025, 7:00 PM EDT
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 104.58 | 106.40 | 104.58 | 105.19 | 105.19 | 0.62% | 3,257,998 |
| Sep 16, 2025 | 102.50 | 104.81 | 102.42 | 104.54 | 104.54 | 2.25% | 1,905,048 |
| Sep 15, 2025 | 107.84 | 107.84 | 102.23 | 102.24 | 102.24 | -5.16% | 2,718,721 |
| Sep 12, 2025 | 109.19 | 109.97 | 107.80 | 107.80 | 107.80 | -2.76% | 1,576,717 |
| Sep 11, 2025 | 110.63 | 111.26 | 109.61 | 110.86 | 110.86 | 0.75% | 1,674,592 |
| Sep 10, 2025 | 110.16 | 110.39 | 108.33 | 110.03 | 110.03 | -0.74% | 1,028,958 |
| Sep 9, 2025 | 111.61 | 112.05 | 110.33 | 110.85 | 110.85 | -0.66% | 1,006,273 |
| Sep 8, 2025 | 111.79 | 111.79 | 109.94 | 111.59 | 111.59 | -0.82% | 1,738,899 |
| Sep 5, 2025 | 112.68 | 114.11 | 112.00 | 112.51 | 112.51 | 0.15% | 1,426,273 |
| Sep 4, 2025 | 112.34 | 112.73 | 111.53 | 112.34 | 112.34 | 0.26% | 1,546,151 |
| Sep 3, 2025 | 109.31 | 112.07 | 109.20 | 112.05 | 112.05 | 2.47% | 2,089,001 |
| Sep 2, 2025 | 110.46 | 111.71 | 108.14 | 109.35 | 109.35 | -1.05% | 1,967,257 |
| Aug 29, 2025 | 107.45 | 110.74 | 107.02 | 110.51 | 110.51 | 3.55% | 2,887,807 |
| Aug 28, 2025 | 105.82 | 107.10 | 104.48 | 106.72 | 106.72 | 0.99% | 3,494,967 |
| Aug 27, 2025 | 100.25 | 106.75 | 100.25 | 105.67 | 105.67 | -4.44% | 6,867,574 |
| Aug 26, 2025 | 111.03 | 111.84 | 109.68 | 110.58 | 110.58 | -0.87% | 4,453,558 |
| Aug 25, 2025 | 112.74 | 113.34 | 110.89 | 111.55 | 111.55 | -1.46% | 2,300,378 |
| Aug 22, 2025 | 113.41 | 114.74 | 113.15 | 113.20 | 113.20 | 0.21% | 2,387,303 |
| Aug 21, 2025 | 112.76 | 113.42 | 112.30 | 112.96 | 112.96 | -0.08% | 1,580,846 |
| Aug 20, 2025 | 113.48 | 114.38 | 112.19 | 113.05 | 113.05 | 0.92% | 2,347,714 |
| Aug 19, 2025 | 112.28 | 113.00 | 110.93 | 112.02 | 112.02 | 0.49% | 2,282,707 |
| Aug 18, 2025 | 111.00 | 111.72 | 110.22 | 111.47 | 111.47 | 0.64% | 2,111,497 |
| Aug 15, 2025 | 110.70 | 111.38 | 110.08 | 110.76 | 110.76 | -0.61% | 1,692,904 |
| Aug 14, 2025 | 112.93 | 112.93 | 110.67 | 111.44 | 110.34 | -1.39% | 1,300,055 |
| Aug 13, 2025 | 111.34 | 113.38 | 111.21 | 113.01 | 111.90 | 1.47% | 1,233,908 |
| Aug 12, 2025 | 111.26 | 111.90 | 110.58 | 111.37 | 110.28 | 0.40% | 905,418 |
| Aug 11, 2025 | 111.09 | 111.54 | 110.19 | 110.93 | 109.84 | 0.19% | 1,234,548 |
| Aug 8, 2025 | 111.10 | 111.63 | 110.05 | 110.72 | 109.63 | -0.21% | 1,278,166 |
| Aug 7, 2025 | 109.43 | 111.22 | 108.73 | 110.95 | 109.86 | 1.76% | 1,045,013 |
| Aug 6, 2025 | 109.78 | 110.07 | 108.80 | 109.03 | 107.96 | -0.52% | 1,067,168 |
| Aug 5, 2025 | 109.47 | 110.39 | 109.29 | 109.60 | 108.52 | -0.35% | 1,010,529 |
| Aug 4, 2025 | 108.33 | 110.15 | 108.00 | 109.99 | 108.91 | 1.61% | 1,640,325 |
| Aug 1, 2025 | 108.30 | 108.54 | 107.03 | 108.25 | 107.19 | 0.85% | 1,593,006 |
| Jul 31, 2025 | 108.73 | 108.73 | 106.91 | 107.34 | 106.28 | -1.61% | 2,565,741 |
| Jul 30, 2025 | 111.81 | 112.13 | 108.47 | 109.10 | 108.03 | -2.41% | 1,911,400 |
| Jul 29, 2025 | 109.77 | 111.92 | 109.23 | 111.79 | 110.69 | 2.84% | 1,672,959 |
| Jul 28, 2025 | 108.41 | 109.97 | 107.55 | 108.70 | 107.63 | -0.29% | 1,508,236 |
| Jul 25, 2025 | 108.69 | 109.22 | 107.86 | 109.02 | 107.95 | 0.35% | 1,840,890 |
| Jul 24, 2025 | 109.36 | 110.33 | 108.30 | 108.64 | 107.57 | -0.44% | 2,028,222 |
| Jul 23, 2025 | 109.33 | 110.14 | 108.33 | 109.12 | 108.05 | -0.20% | 1,675,821 |
| Jul 22, 2025 | 105.63 | 109.45 | 105.63 | 109.34 | 108.27 | 3.92% | 1,580,649 |
| Jul 21, 2025 | 106.54 | 106.94 | 105.03 | 105.22 | 104.19 | -0.89% | 2,510,289 |
| Jul 18, 2025 | 108.34 | 108.76 | 105.68 | 106.16 | 105.12 | -2.52% | 2,281,834 |
| Jul 17, 2025 | 107.65 | 109.05 | 107.08 | 108.90 | 107.83 | 1.21% | 2,171,798 |
| Jul 16, 2025 | 104.15 | 107.61 | 104.09 | 107.60 | 106.54 | 3.11% | 2,226,562 |
| Jul 15, 2025 | 104.58 | 105.74 | 103.79 | 104.35 | 103.32 | -0.34% | 1,945,284 |
| Jul 14, 2025 | 104.57 | 104.74 | 103.57 | 104.71 | 103.68 | -0.05% | 2,701,520 |
| Jul 11, 2025 | 103.96 | 105.36 | 103.13 | 104.76 | 103.73 | 0.10% | 1,942,711 |
| Jul 10, 2025 | 102.49 | 104.82 | 100.75 | 104.66 | 103.63 | 0.47% | 2,796,645 |
| Jul 9, 2025 | 105.42 | 105.43 | 102.92 | 104.17 | 103.15 | 0.68% | 2,080,185 |