The J. M. Smucker Company (SJM)

The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	114.99	116.21	112.78	112.85	-	-2.71%	706,613
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
May 13, 2026	100.32	101.26	99.49	100.87	99.76	0.54%	2,876,023
May 12, 2026	100.26	100.77	99.27	100.33	99.23	1.12%	2,759,532
May 11, 2026	99.49	99.87	98.24	99.22	98.13	-0.03%	2,310,343
May 8, 2026	99.87	100.00	97.97	99.25	98.16	-0.19%	1,703,758
May 7, 2026	96.18	100.35	95.71	99.44	98.35	2.70%	2,422,464
May 6, 2026	97.13	97.44	96.15	96.83	95.77	0.14%	1,493,005
May 5, 2026	96.73	97.10	95.04	96.69	95.63	-0.23%	1,133,472
May 4, 2026	96.35	97.21	95.77	96.91	95.85	-0.06%	1,334,881
May 1, 2026	98.43	98.64	96.37	96.97	95.91	-1.08%	1,087,336
Apr 30, 2026	96.64	98.25	96.63	98.03	96.95	1.27%	1,642,227
Apr 29, 2026	97.99	98.96	95.93	96.80	95.74	-1.27%	1,830,860
Apr 28, 2026	96.59	98.50	94.78	98.05	96.97	2.85%	3,771,885
Apr 27, 2026	95.84	97.25	95.32	95.33	94.28	-0.77%	1,670,800
Apr 24, 2026	96.27	97.08	95.18	96.07	95.02	-0.12%	1,283,339
Apr 23, 2026	94.70	96.33	94.60	96.19	95.13	1.26%	1,702,369
Apr 22, 2026	96.10	96.90	94.40	94.99	93.95	-0.78%	1,393,050
Apr 21, 2026	95.49	96.02	94.39	95.74	94.69	-0.42%	1,326,708
Apr 20, 2026	95.15	96.21	94.28	96.14	95.08	0.67%	1,596,813
Apr 17, 2026	93.50	96.39	93.50	95.50	94.45	1.66%	2,780,545
Apr 16, 2026	93.48	94.50	93.32	93.94	92.91	0.48%	1,998,419
Apr 15, 2026	92.29	93.92	91.28	93.49	92.46	1.39%	1,774,637
Apr 14, 2026	89.53	92.75	89.31	92.21	91.20	2.99%	2,392,580
Apr 13, 2026	91.00	91.25	88.25	89.53	88.55	-1.52%	2,516,884
Apr 10, 2026	92.36	92.81	90.42	90.91	89.91	-1.69%	2,092,536
Apr 9, 2026	93.32	93.77	91.63	92.47	91.45	-1.41%	1,618,647
Apr 8, 2026	94.50	95.63	93.43	93.79	92.76	-0.38%	2,447,129

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.