The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
121.00
-0.66 (-0.54%)
At close: Sep 25, 2026, 4:00 PM EDT
120.99
-0.01 (-0.01%)
After-hours: Sep 25, 2026, 7:30 PM EDT
The J. M. Smucker Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 121.31 | 121.42 | 119.90 | 121.00 | 121.00 | -0.54% | 916,548 |
| Sep 24, 2026 | 123.31 | 124.12 | 121.57 | 121.66 | 121.66 | -0.61% | 1,104,565 |
| Sep 23, 2026 | 121.44 | 123.16 | 121.01 | 122.41 | 122.41 | 1.07% | 1,193,516 |
| Sep 22, 2026 | 121.00 | 121.93 | 120.14 | 121.11 | 121.11 | 1.03% | 956,218 |
| Sep 21, 2026 | 123.14 | 123.14 | 119.37 | 119.88 | 119.88 | -2.50% | 1,279,488 |
| Sep 18, 2026 | 122.86 | 123.28 | 121.85 | 122.95 | 122.95 | -0.65% | 2,925,257 |
| Sep 17, 2026 | 124.21 | 124.66 | 122.54 | 123.75 | 123.75 | 0.15% | 1,151,764 |
| Sep 16, 2026 | 121.73 | 123.94 | 121.58 | 123.56 | 123.56 | 1.53% | 1,266,224 |
| Sep 15, 2026 | 120.80 | 121.86 | 119.54 | 121.70 | 121.70 | 0.33% | 1,256,053 |
| Sep 14, 2026 | 123.26 | 124.43 | 121.20 | 121.30 | 121.30 | 0.13% | 1,397,419 |
| Sep 11, 2026 | 121.97 | 121.97 | 119.97 | 121.14 | 121.14 | 0.06% | 1,029,101 |
| Sep 10, 2026 | 123.71 | 124.42 | 120.87 | 121.07 | 121.07 | -1.82% | 1,352,571 |
| Sep 9, 2026 | 124.30 | 124.84 | 122.86 | 123.31 | 123.31 | -1.08% | 1,494,224 |
| Sep 8, 2026 | 125.62 | 125.81 | 123.23 | 124.66 | 124.66 | -1.13% | 1,267,151 |
| Sep 4, 2026 | 127.98 | 128.86 | 126.01 | 126.08 | 126.08 | -1.89% | 1,110,516 |
| Sep 3, 2026 | 129.68 | 130.03 | 127.25 | 128.51 | 128.51 | -2.23% | 1,207,321 |
| Sep 2, 2026 | 131.82 | 132.65 | 131.01 | 131.44 | 131.44 | 0.02% | 1,148,680 |
| Sep 1, 2026 | 132.21 | 134.00 | 130.74 | 131.42 | 131.42 | 0.20% | 1,718,791 |
| Aug 31, 2026 | 131.73 | 134.37 | 131.15 | 131.16 | 131.16 | -0.89% | 1,242,084 |
| Aug 28, 2026 | 131.94 | 134.40 | 131.10 | 132.34 | 132.34 | 0.38% | 1,445,420 |
| Aug 27, 2026 | 130.29 | 135.89 | 128.90 | 131.84 | 131.84 | 0.72% | 2,124,910 |
| Aug 26, 2026 | 134.80 | 134.85 | 128.12 | 130.90 | 130.90 | 4.34% | 2,850,458 |
| Aug 25, 2026 | 123.87 | 126.19 | 123.77 | 125.45 | 125.45 | -0.33% | 1,971,238 |
| Aug 24, 2026 | 125.00 | 126.22 | 124.57 | 125.87 | 125.87 | 1.25% | 1,080,833 |
| Aug 21, 2026 | 123.26 | 124.79 | 122.66 | 124.32 | 124.32 | 1.03% | 1,429,290 |
| Aug 20, 2026 | 122.25 | 124.69 | 121.73 | 123.05 | 123.05 | 0.17% | 834,457 |
| Aug 19, 2026 | 120.53 | 123.00 | 119.39 | 122.84 | 122.84 | 3.66% | 1,171,205 |
| Aug 18, 2026 | 119.30 | 120.51 | 118.42 | 118.50 | 118.50 | 0.57% | 997,046 |
| Aug 17, 2026 | 120.10 | 120.71 | 117.53 | 117.83 | 117.83 | -2.93% | 993,074 |
| Aug 14, 2026 | 120.05 | 121.51 | 119.54 | 121.39 | 121.39 | 1.57% | 904,603 |
| Aug 13, 2026 | 119.86 | 121.00 | 119.53 | 120.63 | 119.51 | 1.55% | 932,342 |
| Aug 12, 2026 | 116.36 | 119.26 | 115.82 | 118.79 | 117.69 | 1.24% | 1,333,774 |
| Aug 11, 2026 | 116.94 | 118.97 | 116.94 | 117.34 | 116.25 | -0.62% | 898,723 |
| Aug 10, 2026 | 119.00 | 119.21 | 117.61 | 118.07 | 116.97 | -1.74% | 1,031,107 |
| Aug 7, 2026 | 118.16 | 120.71 | 117.66 | 120.16 | 119.04 | 1.14% | 685,470 |
| Aug 6, 2026 | 120.99 | 120.99 | 117.19 | 118.80 | 117.70 | -0.34% | 959,841 |
| Aug 5, 2026 | 120.28 | 120.41 | 117.82 | 119.21 | 118.10 | 0.03% | 678,871 |
| Aug 4, 2026 | 116.41 | 119.62 | 115.64 | 119.17 | 118.06 | 1.42% | 1,162,837 |
| Aug 3, 2026 | 119.83 | 121.38 | 117.17 | 117.50 | 116.41 | -1.48% | 1,327,024 |
| Jul 31, 2026 | 120.68 | 121.40 | 119.00 | 119.26 | 118.15 | -2.41% | 1,795,036 |
| Jul 30, 2026 | 123.79 | 124.67 | 121.60 | 122.21 | 121.08 | -3.28% | 1,158,412 |
| Jul 29, 2026 | 123.53 | 127.65 | 123.40 | 126.35 | 125.18 | 2.69% | 1,734,990 |
| Jul 28, 2026 | 123.26 | 125.42 | 121.97 | 123.04 | 121.90 | 1.64% | 1,682,788 |
| Jul 27, 2026 | 118.16 | 121.67 | 117.52 | 121.05 | 119.93 | 2.31% | 1,980,366 |
| Jul 24, 2026 | 116.08 | 118.42 | 115.89 | 118.32 | 117.22 | 2.26% | 1,079,646 |
| Jul 23, 2026 | 116.57 | 117.11 | 114.56 | 115.71 | 114.64 | -1.98% | 1,429,957 |
| Jul 22, 2026 | 117.47 | 118.14 | 115.94 | 118.05 | 116.95 | 1.99% | 2,324,575 |
| Jul 21, 2026 | 113.47 | 116.20 | 112.95 | 115.75 | 114.68 | 2.89% | 1,922,952 |
| Jul 20, 2026 | 111.99 | 113.35 | 111.62 | 112.50 | 111.46 | 0.44% | 1,099,524 |
| Jul 17, 2026 | 115.95 | 117.55 | 111.51 | 112.01 | 110.97 | -1.72% | 1,288,255 |