Skip to main content
logo
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
126.08
-2.43 (-1.89%)
At close: Sep 4, 2026, 4:00 PM EDT
126.40
+0.32 (0.25%)
After-hours: Sep 4, 2026, 7:34 PM EDT

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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