Skip to main content
logo
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
121.39
0.00 (0.00%)
Aug 14, 2026, 4:00 PM EDT - Market closed

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026120.05121.51119.54121.39121.391.57%904,603
Aug 13, 2026119.86121.00119.53120.63119.511.55%932,342
Aug 12, 2026116.36119.26115.82118.79117.691.24%1,333,774
Aug 11, 2026116.94118.97116.94117.34116.25-0.62%898,723
Aug 10, 2026119.00119.21117.61118.07116.97-1.74%1,031,107
Aug 7, 2026118.16120.71117.66120.16119.041.14%685,470
Aug 6, 2026120.99120.99117.19118.80117.70-0.34%959,841
Aug 5, 2026120.28120.41117.82119.21118.100.03%678,871
Aug 4, 2026116.41119.62115.64119.17118.061.42%1,162,837
Aug 3, 2026119.83121.38117.17117.50116.41-1.48%1,327,024
Jul 31, 2026120.68121.40119.00119.26118.15-2.41%1,795,036
Jul 30, 2026123.79124.67121.60122.21121.08-3.28%1,158,412
Jul 29, 2026123.53127.65123.40126.35125.182.69%1,734,990
Jul 28, 2026123.26125.42121.97123.04121.901.64%1,682,788
Jul 27, 2026118.16121.67117.52121.05119.932.31%1,980,366
Jul 24, 2026116.08118.42115.89118.32117.222.26%1,079,646
Jul 23, 2026116.57117.11114.56115.71114.64-1.98%1,429,957
Jul 22, 2026117.47118.14115.94118.05116.951.99%2,324,575
Jul 21, 2026113.47116.20112.95115.75114.682.89%1,922,952
Jul 20, 2026111.99113.35111.62112.50111.460.44%1,099,524
Jul 17, 2026115.95117.55111.51112.01110.97-1.72%1,288,255
Jul 16, 2026110.03114.03109.94113.97112.914.54%1,499,290
Jul 15, 2026107.87110.55107.45109.02108.010.19%1,683,728
Jul 14, 2026110.06110.49108.08108.81107.80-1.56%1,363,431
Jul 13, 2026112.75113.82110.10110.53109.50-0.96%1,462,840
Jul 10, 2026110.76111.81110.02111.60110.560.66%947,129
Jul 9, 2026111.10112.52110.20110.87109.84-1.29%1,296,421
Jul 8, 2026113.54114.12111.95112.32111.28-0.81%1,909,362
Jul 7, 2026113.89115.01112.39113.24112.191.42%1,721,544
Jul 6, 2026115.82115.82110.90111.66110.62-3.97%1,714,230
Jul 2, 2026115.91117.27115.10116.28115.201.24%1,663,215
Jul 1, 2026113.63115.45113.11114.86113.792.10%1,933,736
Jun 30, 2026115.11115.24112.48112.50111.46-2.93%1,364,725
Jun 29, 2026116.20117.24115.36115.89114.810.22%1,259,954
Jun 26, 2026113.62116.16113.33115.64114.572.79%1,910,941
Jun 25, 2026111.16113.05111.16112.50111.460.78%1,345,542
Jun 24, 2026111.24112.65110.62111.63110.591.05%1,545,478
Jun 23, 2026109.55110.60108.32110.47109.443.06%1,725,247
Jun 22, 2026109.73110.49107.10107.19106.19-3.31%1,475,792
Jun 18, 2026112.61114.16110.63110.86109.83-1.86%2,176,263
Jun 17, 2026114.99116.21112.59112.96111.91-2.61%1,138,597
Jun 16, 2026115.90116.92115.17115.99114.910.04%936,634
Jun 15, 2026114.74116.02113.50115.94114.86-0.47%1,190,183
Jun 12, 2026117.74117.74114.79116.49115.41-0.29%1,600,652
Jun 11, 2026116.48117.25115.69116.83115.75-0.19%1,402,978
Jun 10, 2026113.47117.30112.46117.05115.964.15%2,809,013
Jun 9, 2026106.96115.23105.50112.39111.3510.44%5,291,252
Jun 8, 2026103.28104.40101.26101.77100.83-1.71%2,492,830
Jun 5, 2026101.40104.88101.35103.54102.582.39%1,840,852
Jun 4, 2026102.67103.23100.23101.12100.18-0.15%1,216,176