The J. M. Smucker Company (SJM)

NYSE: SJM · Real-Time Price · USD

121.05

+2.73 (2.31%)

At close: Jul 27, 2026, 4:00 PM EDT

120.84

-0.21 (-0.17%)

After-hours: Jul 27, 2026, 7:34 PM EDT

The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	118.16	121.67	117.52	121.05	121.05	2.31%	1,976,457
Jul 24, 2026	116.08	118.42	115.89	118.32	118.32	2.26%	1,071,176
Jul 23, 2026	116.57	117.11	114.56	115.71	115.71	-1.98%	1,429,923
Jul 22, 2026	117.47	118.14	115.94	118.05	118.05	1.99%	2,324,537
Jul 21, 2026	113.47	116.20	112.95	115.75	115.75	2.89%	1,823,551
Jul 20, 2026	111.99	113.35	111.62	112.50	112.50	0.44%	1,098,894
Jul 17, 2026	115.95	117.55	111.51	112.01	112.01	-1.72%	1,286,774
Jul 16, 2026	110.03	114.03	109.94	113.97	113.97	4.54%	1,498,980
Jul 15, 2026	107.87	110.55	107.45	109.02	109.02	0.19%	1,683,558
Jul 14, 2026	110.06	110.49	108.08	108.81	108.81	-1.56%	1,362,960
Jul 13, 2026	112.75	113.82	110.10	110.53	110.53	-0.96%	1,460,217
Jul 10, 2026	110.76	111.81	110.02	111.60	111.60	0.66%	947,024
Jul 9, 2026	111.10	112.52	110.20	110.87	110.87	-1.29%	1,290,755
Jul 8, 2026	113.54	114.12	111.95	112.32	112.32	-0.81%	1,909,358
Jul 7, 2026	113.89	115.01	112.39	113.24	113.24	1.42%	1,718,514
Jul 6, 2026	115.82	115.82	110.90	111.66	111.66	-3.97%	1,706,488
Jul 2, 2026	115.91	117.27	115.10	116.28	116.28	1.24%	1,639,815
Jul 1, 2026	113.63	115.45	113.11	114.86	114.86	2.10%	1,931,834
Jun 30, 2026	115.11	115.24	112.48	112.50	112.50	-2.93%	1,362,046
Jun 29, 2026	116.20	117.24	115.36	115.89	115.89	0.22%	1,212,960
Jun 26, 2026	113.62	116.16	113.33	115.64	115.64	2.79%	1,843,344
Jun 25, 2026	111.16	113.05	111.16	112.50	112.50	0.78%	1,275,059
Jun 24, 2026	111.24	112.65	110.62	111.63	111.63	1.05%	1,542,537
Jun 23, 2026	109.55	110.60	108.32	110.47	110.47	3.06%	1,722,574
Jun 22, 2026	109.73	110.49	107.10	107.19	107.19	-3.31%	1,474,775
Jun 18, 2026	112.61	114.16	110.63	110.86	110.86	-1.86%	2,158,694
Jun 17, 2026	114.99	116.21	112.59	112.96	112.96	-2.61%	1,137,824
Jun 16, 2026	115.90	116.92	115.17	115.99	115.99	0.04%	935,581
Jun 15, 2026	114.74	116.02	113.50	115.94	115.94	-0.47%	1,188,641
Jun 12, 2026	117.74	117.74	114.79	116.49	116.49	-0.29%	1,599,205
Jun 11, 2026	116.48	117.25	115.69	116.83	116.83	-0.19%	1,402,265
Jun 10, 2026	113.47	117.30	112.46	117.05	117.05	4.15%	2,668,464
Jun 9, 2026	106.96	115.23	105.50	112.39	112.39	10.44%	5,190,620
Jun 8, 2026	103.28	104.40	101.26	101.77	101.77	-1.71%	2,378,370
Jun 5, 2026	101.40	104.88	101.35	103.54	103.54	2.39%	1,839,148
Jun 4, 2026	102.67	103.23	100.23	101.12	101.12	-0.15%	1,195,332
Jun 3, 2026	100.08	102.94	99.87	101.27	101.27	0.80%	1,681,185
Jun 2, 2026	100.87	101.23	99.42	100.47	100.47	-0.14%	1,658,650
Jun 1, 2026	102.56	102.80	100.28	100.61	100.61	-2.51%	1,472,742
May 29, 2026	104.56	104.81	103.16	103.20	103.20	-1.04%	1,345,844
May 28, 2026	103.83	104.44	102.06	104.28	104.28	1.26%	944,602
May 27, 2026	102.97	104.79	102.75	102.98	102.98	0.65%	1,199,963
May 26, 2026	102.95	103.68	102.17	102.32	102.32	-1.01%	1,953,560
May 22, 2026	102.74	103.92	101.41	103.36	103.36	1.42%	931,660
May 21, 2026	99.99	102.25	98.65	101.91	101.91	1.42%	1,380,968
May 20, 2026	101.56	102.54	99.38	100.48	100.48	-2.48%	1,564,042
May 19, 2026	104.27	104.75	102.85	103.04	103.04	-0.58%	1,749,655
May 18, 2026	100.69	104.46	100.69	103.64	103.64	3.08%	2,741,294
May 15, 2026	100.09	100.86	98.92	100.54	100.54	1.45%	1,904,850
May 14, 2026	101.38	101.99	99.25	100.20	99.10	-0.66%	2,410,043