The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
108.96
-2.25 (-2.02%)
At close: Mar 9, 2026, 4:00 PM EDT
108.70
-0.26 (-0.24%)
After-hours: Mar 9, 2026, 7:57 PM EDT
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.51 | 112.51 | 108.22 | 108.96 | 108.96 | -2.02% | 1,576,148 |
| Mar 6, 2026 | 110.77 | 111.32 | 108.75 | 111.21 | 111.21 | -0.12% | 1,783,356 |
| Mar 5, 2026 | 113.86 | 113.86 | 110.90 | 111.34 | 111.34 | -2.95% | 2,216,112 |
| Mar 4, 2026 | 113.31 | 114.84 | 111.71 | 114.73 | 114.73 | 2.12% | 2,892,321 |
| Mar 3, 2026 | 114.10 | 114.54 | 111.37 | 112.35 | 112.35 | -2.03% | 1,907,656 |
| Mar 2, 2026 | 115.92 | 116.32 | 112.74 | 114.68 | 114.68 | -1.10% | 2,671,207 |
| Feb 27, 2026 | 117.00 | 117.00 | 114.07 | 115.95 | 115.95 | -0.04% | 11,486,252 |
| Feb 26, 2026 | 117.69 | 119.39 | 112.67 | 116.00 | 116.00 | 8.82% | 6,439,944 |
| Feb 25, 2026 | 108.79 | 109.52 | 105.49 | 106.60 | 106.60 | -2.51% | 2,893,121 |
| Feb 24, 2026 | 111.61 | 112.07 | 108.48 | 109.35 | 109.35 | -1.49% | 2,270,107 |
| Feb 23, 2026 | 112.00 | 112.00 | 109.54 | 111.00 | 111.00 | 0.56% | 2,214,136 |
| Feb 20, 2026 | 110.00 | 111.08 | 109.00 | 110.38 | 110.38 | 0.74% | 1,625,774 |
| Feb 19, 2026 | 108.35 | 109.61 | 108.12 | 109.57 | 109.57 | 1.75% | 1,247,060 |
| Feb 18, 2026 | 106.05 | 107.84 | 104.27 | 107.69 | 107.69 | 1.38% | 2,605,163 |
| Feb 17, 2026 | 110.45 | 111.08 | 105.37 | 106.22 | 106.22 | -3.90% | 2,245,303 |
| Feb 13, 2026 | 109.98 | 110.64 | 108.23 | 110.53 | 110.53 | -0.43% | 2,109,348 |
| Feb 12, 2026 | 110.70 | 112.90 | 109.24 | 111.01 | 109.91 | -0.05% | 1,472,087 |
| Feb 11, 2026 | 108.59 | 111.13 | 107.08 | 111.06 | 109.96 | 1.54% | 1,849,265 |
| Feb 10, 2026 | 107.53 | 110.51 | 107.49 | 109.38 | 108.30 | 1.79% | 2,298,022 |
| Feb 9, 2026 | 109.28 | 109.62 | 106.04 | 107.46 | 106.40 | -1.87% | 1,627,153 |
| Feb 6, 2026 | 108.38 | 110.36 | 108.32 | 109.51 | 108.42 | 0.21% | 1,272,171 |
| Feb 5, 2026 | 109.54 | 110.10 | 106.92 | 109.28 | 108.20 | 0.69% | 1,646,538 |
| Feb 4, 2026 | 106.68 | 109.47 | 106.45 | 108.53 | 107.45 | 2.52% | 1,445,407 |
| Feb 3, 2026 | 104.15 | 106.83 | 104.07 | 105.86 | 104.81 | 1.02% | 1,558,297 |
| Feb 2, 2026 | 104.96 | 105.75 | 103.52 | 104.79 | 103.75 | -0.07% | 1,704,803 |
| Jan 30, 2026 | 102.57 | 105.40 | 102.57 | 104.86 | 103.82 | 1.33% | 2,467,438 |
| Jan 29, 2026 | 103.86 | 104.82 | 103.01 | 103.48 | 102.45 | 0.12% | 1,155,497 |
| Jan 28, 2026 | 104.78 | 105.65 | 102.41 | 103.36 | 102.34 | -1.80% | 1,076,293 |
| Jan 27, 2026 | 103.71 | 105.55 | 103.58 | 105.25 | 104.21 | 1.49% | 1,469,874 |
| Jan 26, 2026 | 102.80 | 104.13 | 102.52 | 103.70 | 102.67 | 1.14% | 1,211,890 |
| Jan 23, 2026 | 102.28 | 102.69 | 101.42 | 102.53 | 101.51 | 0.44% | 1,053,476 |
| Jan 22, 2026 | 101.45 | 102.79 | 100.67 | 102.08 | 101.07 | -0.11% | 1,146,414 |
| Jan 21, 2026 | 103.39 | 103.91 | 101.97 | 102.19 | 101.18 | -0.98% | 1,623,167 |
| Jan 20, 2026 | 101.90 | 104.36 | 100.95 | 103.20 | 102.18 | 1.13% | 2,170,661 |
| Jan 16, 2026 | 103.40 | 103.54 | 101.48 | 102.05 | 101.04 | -2.61% | 2,153,690 |
| Jan 15, 2026 | 103.81 | 105.07 | 103.06 | 104.78 | 103.74 | 0.43% | 1,186,152 |
| Jan 14, 2026 | 101.88 | 105.35 | 101.69 | 104.33 | 103.30 | 2.68% | 1,739,574 |
| Jan 13, 2026 | 99.68 | 101.61 | 99.34 | 101.61 | 100.60 | 1.49% | 1,323,619 |
| Jan 12, 2026 | 100.60 | 100.82 | 99.34 | 100.12 | 99.13 | -0.46% | 1,702,440 |
| Jan 9, 2026 | 97.89 | 100.58 | 97.82 | 100.58 | 99.58 | 2.82% | 1,535,899 |
| Jan 8, 2026 | 95.09 | 97.85 | 95.09 | 97.82 | 96.85 | 2.45% | 1,480,936 |
| Jan 7, 2026 | 96.14 | 97.47 | 95.27 | 95.48 | 94.53 | -0.45% | 1,741,557 |
| Jan 6, 2026 | 94.50 | 96.60 | 94.40 | 95.91 | 94.96 | 1.43% | 1,664,441 |
| Jan 5, 2026 | 96.39 | 96.75 | 94.18 | 94.56 | 93.62 | -2.14% | 1,811,032 |
| Jan 2, 2026 | 97.96 | 98.08 | 96.08 | 96.63 | 95.67 | -1.21% | 1,773,513 |
| Dec 31, 2025 | 98.32 | 99.09 | 97.69 | 97.81 | 96.84 | -0.62% | 916,199 |
| Dec 30, 2025 | 99.27 | 99.96 | 98.05 | 98.42 | 97.44 | -0.86% | 1,160,229 |
| Dec 29, 2025 | 99.62 | 100.19 | 98.64 | 99.27 | 98.29 | -0.40% | 1,422,849 |
| Dec 26, 2025 | 99.10 | 99.77 | 98.69 | 99.67 | 98.68 | 0.45% | 961,207 |
| Dec 24, 2025 | 97.96 | 99.37 | 97.70 | 99.22 | 98.24 | 1.30% | 579,014 |
| Dec 23, 2025 | 99.17 | 99.17 | 97.32 | 97.95 | 96.98 | -1.21% | 1,926,995 |
| Dec 22, 2025 | 98.31 | 99.79 | 97.89 | 99.15 | 98.17 | 0.47% | 1,673,103 |
| Dec 19, 2025 | 99.46 | 100.31 | 98.43 | 98.69 | 97.71 | -1.67% | 2,348,711 |
| Dec 18, 2025 | 100.35 | 102.20 | 100.24 | 100.37 | 99.38 | -0.02% | 1,561,220 |
| Dec 17, 2025 | 99.79 | 101.01 | 99.39 | 100.39 | 99.40 | 0.69% | 1,162,233 |
| Dec 16, 2025 | 101.95 | 102.38 | 99.50 | 99.70 | 98.71 | -1.95% | 1,557,214 |
| Dec 15, 2025 | 102.33 | 103.21 | 101.46 | 101.68 | 100.67 | 0.11% | 2,045,449 |
| Dec 12, 2025 | 101.15 | 102.56 | 101.15 | 101.57 | 100.56 | 0.65% | 1,012,098 |
| Dec 11, 2025 | 100.00 | 101.97 | 99.94 | 100.91 | 99.91 | 1.23% | 1,602,407 |
| Dec 10, 2025 | 99.71 | 100.12 | 98.64 | 99.68 | 98.69 | 0.28% | 1,265,352 |
| Dec 9, 2025 | 100.81 | 101.41 | 99.00 | 99.40 | 98.42 | -1.27% | 1,233,446 |
| Dec 8, 2025 | 100.28 | 101.37 | 99.36 | 100.68 | 99.68 | 0.57% | 1,414,924 |
| Dec 5, 2025 | 99.51 | 100.40 | 99.00 | 100.11 | 99.12 | 0.50% | 942,168 |
| Dec 4, 2025 | 101.00 | 101.05 | 99.24 | 99.61 | 98.62 | -0.75% | 1,260,342 |
| Dec 3, 2025 | 101.33 | 101.64 | 100.13 | 100.36 | 99.37 | -0.63% | 1,915,337 |
| Dec 2, 2025 | 102.56 | 103.14 | 100.76 | 101.00 | 100.00 | -2.03% | 1,598,857 |
| Dec 1, 2025 | 103.79 | 104.44 | 102.26 | 103.09 | 102.07 | -1.05% | 1,846,102 |
| Nov 28, 2025 | 103.63 | 104.50 | 103.24 | 104.18 | 103.15 | 0.97% | 1,120,952 |
| Nov 26, 2025 | 101.25 | 103.94 | 100.70 | 103.18 | 102.16 | 2.79% | 1,997,128 |
| Nov 25, 2025 | 100.38 | 102.73 | 100.00 | 100.38 | 99.39 | -3.73% | 4,114,188 |
| Nov 24, 2025 | 104.92 | 105.00 | 103.05 | 104.27 | 103.24 | -1.20% | 3,306,412 |
| Nov 21, 2025 | 104.06 | 107.27 | 103.67 | 105.54 | 104.49 | 1.73% | 2,139,610 |
| Nov 20, 2025 | 104.66 | 105.82 | 103.10 | 103.75 | 102.72 | -0.90% | 1,843,497 |
| Nov 19, 2025 | 106.01 | 106.69 | 104.17 | 104.69 | 103.65 | -1.87% | 1,574,038 |
| Nov 18, 2025 | 107.56 | 107.72 | 106.10 | 106.69 | 105.63 | 0.14% | 1,641,495 |
| Nov 17, 2025 | 110.54 | 110.90 | 106.34 | 106.54 | 105.48 | -2.38% | 1,833,357 |
| Nov 14, 2025 | 109.62 | 110.02 | 107.78 | 109.14 | 108.06 | -1.05% | 1,901,548 |
| Nov 13, 2025 | 110.05 | 112.36 | 109.88 | 110.30 | 108.12 | 0.43% | 2,241,933 |
| Nov 12, 2025 | 108.61 | 110.32 | 108.61 | 109.83 | 107.66 | 1.20% | 1,853,070 |
| Nov 11, 2025 | 107.74 | 109.58 | 107.74 | 108.53 | 106.38 | 1.23% | 1,109,968 |
| Nov 10, 2025 | 107.22 | 107.54 | 106.08 | 107.21 | 105.09 | 0.14% | 1,359,516 |
| Nov 7, 2025 | 104.81 | 107.15 | 104.63 | 107.06 | 104.94 | 2.04% | 1,359,419 |
| Nov 6, 2025 | 107.01 | 108.74 | 104.91 | 104.92 | 102.84 | -0.32% | 1,406,721 |
| Nov 5, 2025 | 103.00 | 105.41 | 102.93 | 105.26 | 103.18 | 1.56% | 1,209,818 |
| Nov 4, 2025 | 103.80 | 104.42 | 102.74 | 103.64 | 101.59 | - | 1,201,906 |
| Nov 3, 2025 | 103.00 | 103.66 | 101.79 | 103.64 | 101.59 | 0.09% | 1,785,700 |
| Oct 31, 2025 | 101.68 | 103.98 | 101.28 | 103.55 | 101.50 | 1.17% | 2,021,725 |
| Oct 30, 2025 | 101.43 | 102.64 | 101.06 | 102.35 | 100.33 | 1.13% | 1,166,219 |
| Oct 29, 2025 | 103.46 | 104.41 | 100.59 | 101.21 | 99.21 | -3.46% | 1,755,192 |
| Oct 28, 2025 | 104.38 | 105.58 | 104.18 | 104.84 | 102.77 | 0.07% | 1,698,366 |
| Oct 27, 2025 | 102.50 | 107.09 | 101.97 | 104.77 | 102.70 | 2.57% | 2,547,366 |
| Oct 24, 2025 | 103.74 | 103.74 | 101.97 | 102.14 | 100.12 | -0.44% | 1,741,503 |
| Oct 23, 2025 | 104.30 | 104.30 | 102.26 | 102.59 | 100.56 | -2.06% | 2,314,337 |
| Oct 22, 2025 | 104.80 | 105.95 | 103.56 | 104.75 | 102.68 | 0.01% | 2,011,623 |
| Oct 21, 2025 | 105.50 | 105.88 | 104.71 | 104.74 | 102.67 | -0.59% | 874,578 |
| Oct 20, 2025 | 105.22 | 105.85 | 104.33 | 105.36 | 103.28 | 0.06% | 1,244,861 |
| Oct 17, 2025 | 104.26 | 105.79 | 103.67 | 105.30 | 103.22 | 1.36% | 1,421,751 |
| Oct 16, 2025 | 103.66 | 106.57 | 103.64 | 103.89 | 101.83 | 0.36% | 1,488,879 |
| Oct 15, 2025 | 101.87 | 103.61 | 101.68 | 103.52 | 101.47 | 1.07% | 1,114,520 |
| Oct 14, 2025 | 101.61 | 102.57 | 100.76 | 102.42 | 100.39 | 0.92% | 1,707,837 |