Skip to main content
logo
The J. M. Smucker Company logo
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
127.43
+1.50 (1.19%)
At close: Oct 16, 2026, 4:00 PM EDT
127.82
+0.39 (0.31%)
After-hours: Oct 16, 2026, 7:41 PM EDT

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026126.67128.18126.09127.43127.431.19%1,597,583
Oct 15, 2026125.00127.69124.06125.93125.933.36%1,311,588
Oct 14, 2026122.00122.57120.46121.84121.840.42%1,004,704
Oct 13, 2026121.43122.35120.64121.33121.331.09%996,862
Oct 12, 2026120.17121.10119.56120.02120.020.16%1,010,784
Oct 9, 2026119.28120.29117.93119.83119.830.35%745,216
Oct 8, 2026116.43119.95116.12119.41119.413.00%1,100,838
Oct 7, 2026117.59117.73115.66115.93115.93-0.74%1,013,555
Oct 6, 2026116.57118.01115.96116.80116.800.49%931,571
Oct 5, 2026117.07118.14115.46116.23116.23-0.82%960,285
Oct 2, 2026115.80117.32115.15117.19117.191.07%1,137,164
Oct 1, 2026118.31118.80115.11115.95115.95-2.49%1,201,676
Sep 30, 2026121.00122.24118.46118.91118.91-1.48%1,117,436
Sep 29, 2026119.41121.17118.88120.70120.700.06%1,335,140
Sep 28, 2026120.79123.09119.97120.63120.63-0.31%982,090
Sep 25, 2026121.31121.42119.90121.00121.00-0.54%916,548
Sep 24, 2026123.31124.12121.57121.66121.66-0.61%1,104,565
Sep 23, 2026121.44123.16121.01122.41122.411.07%1,193,516
Sep 22, 2026121.00121.93120.14121.11121.111.03%956,218
Sep 21, 2026123.14123.14119.37119.88119.88-2.50%1,279,488
Sep 18, 2026122.86123.28121.85122.95122.95-0.65%2,925,257
Sep 17, 2026124.21124.66122.54123.75123.750.15%1,151,764
Sep 16, 2026121.73123.94121.58123.56123.561.53%1,266,224
Sep 15, 2026120.80121.86119.54121.70121.700.33%1,256,053
Sep 14, 2026123.26124.43121.20121.30121.300.13%1,397,419
Sep 11, 2026121.97121.97119.97121.14121.140.06%1,029,101
Sep 10, 2026123.71124.42120.87121.07121.07-1.82%1,352,571
Sep 9, 2026124.30124.84122.86123.31123.31-1.08%1,494,224
Sep 8, 2026125.62125.81123.23124.66124.66-1.13%1,267,151
Sep 4, 2026127.98128.86126.01126.08126.08-1.89%1,110,516
Sep 3, 2026129.68130.03127.25128.51128.51-2.23%1,207,321
Sep 2, 2026131.82132.65131.01131.44131.440.02%1,148,680
Sep 1, 2026132.21134.00130.74131.42131.420.20%1,718,791
Aug 31, 2026131.73134.37131.15131.16131.16-0.89%1,242,084
Aug 28, 2026131.94134.40131.10132.34132.340.38%1,445,420
Aug 27, 2026130.29135.89128.90131.84131.840.72%2,124,910
Aug 26, 2026134.80134.85128.12130.90130.904.34%2,850,458
Aug 25, 2026123.87126.19123.77125.45125.45-0.33%1,971,238
Aug 24, 2026125.00126.22124.57125.87125.871.25%1,080,833
Aug 21, 2026123.26124.79122.66124.32124.321.03%1,429,290
Aug 20, 2026122.25124.69121.73123.05123.050.17%834,457
Aug 19, 2026120.53123.00119.39122.84122.843.66%1,171,205
Aug 18, 2026119.30120.51118.42118.50118.500.57%997,046
Aug 17, 2026120.10120.71117.53117.83117.83-2.93%993,074
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