The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
98.05
+2.72 (2.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.59 | 98.50 | 94.78 | 98.05 | 98.05 | 2.85% | 3,646,276 |
| Apr 27, 2026 | 95.84 | 97.25 | 95.32 | 95.33 | 95.33 | -0.77% | 1,670,656 |
| Apr 24, 2026 | 96.27 | 97.08 | 95.18 | 96.07 | 96.07 | -0.12% | 1,209,675 |
| Apr 23, 2026 | 94.70 | 96.33 | 94.60 | 96.19 | 96.19 | 1.26% | 1,647,218 |
| Apr 22, 2026 | 96.10 | 96.90 | 94.40 | 94.99 | 94.99 | -0.78% | 1,341,510 |
| Apr 21, 2026 | 95.49 | 96.02 | 94.39 | 95.74 | 95.74 | -0.42% | 1,314,721 |
| Apr 20, 2026 | 95.15 | 96.21 | 94.28 | 96.14 | 96.14 | 0.67% | 1,594,218 |
| Apr 17, 2026 | 93.50 | 96.39 | 93.50 | 95.50 | 95.50 | 1.66% | 2,760,288 |
| Apr 16, 2026 | 93.48 | 94.50 | 93.32 | 93.94 | 93.94 | 0.48% | 1,923,238 |
| Apr 15, 2026 | 92.29 | 93.92 | 91.28 | 93.49 | 93.49 | 1.39% | 1,715,719 |
| Apr 14, 2026 | 89.53 | 92.75 | 89.31 | 92.21 | 92.21 | 2.99% | 2,317,342 |
| Apr 13, 2026 | 91.00 | 91.25 | 88.25 | 89.53 | 89.53 | -1.52% | 2,511,032 |
| Apr 10, 2026 | 92.36 | 92.81 | 90.42 | 90.91 | 90.91 | -1.69% | 2,074,493 |
| Apr 9, 2026 | 93.32 | 93.77 | 91.63 | 92.47 | 92.47 | -1.41% | 1,599,989 |
| Apr 8, 2026 | 94.50 | 95.63 | 93.43 | 93.79 | 93.79 | -0.38% | 2,443,616 |
| Apr 7, 2026 | 95.22 | 96.16 | 94.14 | 94.15 | 94.15 | -1.12% | 1,348,816 |
| Apr 6, 2026 | 94.99 | 95.71 | 94.70 | 95.22 | 95.22 | -0.26% | 1,324,135 |
| Apr 2, 2026 | 95.66 | 95.87 | 93.60 | 95.47 | 95.47 | -0.02% | 1,713,437 |
| Apr 1, 2026 | 95.38 | 96.28 | 94.68 | 95.49 | 95.49 | -0.99% | 1,809,224 |
| Mar 31, 2026 | 95.72 | 96.82 | 94.28 | 96.44 | 96.44 | 1.33% | 1,615,714 |
| Mar 30, 2026 | 94.97 | 95.89 | 93.86 | 95.17 | 95.17 | -0.07% | 1,464,109 |
| Mar 27, 2026 | 95.20 | 96.96 | 94.72 | 95.24 | 95.24 | 0.14% | 1,951,613 |
| Mar 26, 2026 | 95.11 | 96.41 | 94.60 | 95.11 | 95.11 | -0.29% | 1,826,147 |
| Mar 25, 2026 | 96.63 | 97.27 | 94.00 | 95.39 | 95.39 | -1.52% | 1,860,559 |
| Mar 24, 2026 | 98.02 | 99.79 | 96.50 | 96.86 | 96.86 | -1.55% | 1,747,007 |
| Mar 23, 2026 | 100.57 | 100.57 | 97.75 | 98.38 | 98.38 | -1.00% | 1,542,964 |
| Mar 20, 2026 | 100.86 | 100.89 | 98.80 | 99.37 | 99.37 | -1.04% | 2,927,843 |
| Mar 19, 2026 | 100.39 | 101.63 | 99.48 | 100.41 | 100.41 | -0.98% | 1,991,288 |
| Mar 18, 2026 | 101.02 | 102.17 | 99.89 | 101.40 | 101.40 | -1.21% | 2,960,616 |
| Mar 17, 2026 | 105.85 | 106.09 | 102.52 | 102.64 | 102.64 | -2.24% | 1,953,093 |
| Mar 16, 2026 | 106.81 | 107.31 | 104.49 | 104.99 | 104.99 | -1.03% | 2,148,915 |
| Mar 13, 2026 | 106.77 | 107.80 | 105.68 | 106.08 | 106.08 | 0.08% | 2,200,598 |
| Mar 12, 2026 | 106.35 | 108.44 | 105.97 | 106.00 | 106.00 | -1.51% | 1,729,905 |
| Mar 11, 2026 | 110.10 | 110.36 | 107.38 | 107.62 | 107.62 | -0.78% | 1,564,392 |
| Mar 10, 2026 | 108.64 | 110.01 | 107.62 | 108.47 | 108.47 | -0.45% | 1,627,691 |
| 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 |