Skip to main content
The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
115.64
+3.14 (2.79%)
At close: Jun 26, 2026, 4:00 PM EDT
116.09
+0.45 (0.39%)
After-hours: Jun 26, 2026, 7:32 PM EDT

The J. M. Smucker Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026113.62116.16113.33115.64115.642.79%1,843,344
Jun 25, 2026111.16113.05111.16112.50112.500.78%1,275,059
Jun 24, 2026111.24112.65110.62111.63111.631.05%1,542,537
Jun 23, 2026109.55110.60108.32110.47110.473.06%1,722,574
Jun 22, 2026109.73110.49107.10107.19107.19-3.31%1,474,775
Jun 18, 2026112.61114.16110.63110.86110.86-1.86%2,158,694
Jun 17, 2026114.99116.21112.59112.96112.96-2.61%1,137,824
Jun 16, 2026115.90116.92115.17115.99115.990.04%935,581
Jun 15, 2026114.74116.02113.50115.94115.94-0.47%1,188,641
Jun 12, 2026117.74117.74114.79116.49116.49-0.29%1,599,205
Jun 11, 2026116.48117.25115.69116.83116.83-0.19%1,402,265
Jun 10, 2026113.47117.30112.46117.05117.054.15%2,668,464
Jun 9, 2026106.96115.23105.50112.39112.3910.44%5,190,620
Jun 8, 2026103.28104.40101.26101.77101.77-1.71%2,378,370
Jun 5, 2026101.40104.88101.35103.54103.542.39%1,839,148
Jun 4, 2026102.67103.23100.23101.12101.12-0.15%1,195,332
Jun 3, 2026100.08102.9499.87101.27101.270.80%1,681,185
Jun 2, 2026100.87101.2399.42100.47100.47-0.14%1,658,650
Jun 1, 2026102.56102.80100.28100.61100.61-2.51%1,472,742
May 29, 2026104.56104.81103.16103.20103.20-1.04%1,345,844
May 28, 2026103.83104.44102.06104.28104.281.26%944,602
May 27, 2026102.97104.79102.75102.98102.980.65%1,199,963
May 26, 2026102.95103.68102.17102.32102.32-1.01%1,953,560
May 22, 2026102.74103.92101.41103.36103.361.42%931,660
May 21, 202699.99102.2598.65101.91101.911.42%1,380,968
May 20, 2026101.56102.5499.38100.48100.48-2.48%1,564,042
May 19, 2026104.27104.75102.85103.04103.04-0.58%1,749,655
May 18, 2026100.69104.46100.69103.64103.643.08%2,741,294
May 15, 2026100.09100.8698.92100.54100.541.45%1,904,850
May 14, 2026101.38101.9999.25100.2099.10-0.66%2,410,043
May 13, 2026100.32101.2699.49100.8799.760.54%2,876,023
May 12, 2026100.26100.7799.27100.3399.231.12%2,759,532
May 11, 202699.4999.8798.2499.2298.13-0.03%2,310,343
May 8, 202699.87100.0097.9799.2598.16-0.19%1,703,758
May 7, 202696.18100.3595.7199.4498.352.70%2,422,464
May 6, 202697.1397.4496.1596.8395.770.14%1,493,005
May 5, 202696.7397.1095.0496.6995.63-0.23%1,133,472
May 4, 202696.3597.2195.7796.9195.85-0.06%1,334,881
May 1, 202698.4398.6496.3796.9795.91-1.08%1,087,336
Apr 30, 202696.6498.2596.6398.0396.951.27%1,642,227
Apr 29, 202697.9998.9695.9396.8095.74-1.27%1,830,860
Apr 28, 202696.5998.5094.7898.0596.972.85%3,771,885
Apr 27, 202695.8497.2595.3295.3394.28-0.77%1,670,800
Apr 24, 202696.2797.0895.1896.0795.02-0.12%1,283,339
Apr 23, 202694.7096.3394.6096.1995.131.26%1,702,369
Apr 22, 202696.1096.9094.4094.9993.95-0.78%1,393,050
Apr 21, 202695.4996.0294.3995.7494.69-0.42%1,326,708
Apr 20, 202695.1596.2194.2896.1495.080.67%1,596,813
Apr 17, 202693.5096.3993.5095.5094.451.66%2,780,545
Apr 16, 202693.4894.5093.3293.9492.910.48%1,998,419
Apr 15, 202692.2993.9291.2893.4992.461.39%1,774,637
Apr 14, 202689.5392.7589.3192.2191.202.99%2,392,580
Apr 13, 202691.0091.2588.2589.5388.55-1.52%2,516,884
Apr 10, 202692.3692.8190.4290.9189.91-1.69%2,092,536
Apr 9, 202693.3293.7791.6392.4791.45-1.41%1,618,647
Apr 8, 202694.5095.6393.4393.7992.76-0.38%2,447,129
Apr 7, 202695.2296.1694.1494.1593.12-1.12%1,375,834
Apr 6, 202694.9995.7194.7095.2294.17-0.26%1,339,870
Apr 2, 202695.6695.8793.6095.4794.42-0.02%1,766,684
Apr 1, 202695.3896.2894.6895.4994.44-0.99%1,845,338
Mar 31, 202695.7296.8294.2896.4495.381.33%1,713,378
Mar 30, 202694.9795.8993.8695.1794.13-0.07%1,497,676
Mar 27, 202695.2096.9694.7295.2494.190.14%1,959,359
Mar 26, 202695.1196.4194.6095.1194.07-0.29%1,827,254
Mar 25, 202696.6397.2794.0095.3994.34-1.52%1,861,308
Mar 24, 202698.0299.7996.5096.8695.80-1.55%1,747,184
Mar 23, 2026100.57100.5797.7598.3897.30-1.00%1,543,037
Mar 20, 2026100.86100.8998.8099.3798.28-1.04%2,968,641
Mar 19, 2026100.39101.6399.48100.4199.31-0.98%2,012,390
Mar 18, 2026101.02102.1799.89101.40100.29-1.21%2,961,437
Mar 17, 2026105.85106.09102.52102.64101.51-2.24%1,954,601
Mar 16, 2026106.81107.31104.49104.99103.84-1.03%2,150,004
Mar 13, 2026106.77107.80105.68106.08104.920.08%2,343,505
Mar 12, 2026106.35108.44105.97106.00104.84-1.51%1,731,755
Mar 11, 2026110.10110.36107.38107.62106.44-0.78%1,568,207
Mar 10, 2026108.64110.01107.62108.47107.28-0.45%1,627,814
Mar 9, 2026112.51112.51108.22108.96107.76-2.02%1,576,572
Mar 6, 2026110.77111.32108.75111.21109.99-0.12%1,784,015
Mar 5, 2026113.86113.86110.90111.34110.12-2.95%2,218,013
Mar 4, 2026113.31114.84111.71114.73113.472.12%2,896,715
Mar 3, 2026114.10114.54111.37112.35111.12-2.03%1,912,655
Mar 2, 2026115.92116.32112.74114.68113.42-1.10%2,713,212
Feb 27, 2026117.00117.00114.07115.95114.68-0.04%12,228,498
Feb 26, 2026117.69119.39112.67116.00114.738.82%6,466,629
Feb 25, 2026108.79109.52105.49106.60105.43-2.51%3,060,450
Feb 24, 2026111.61112.07108.48109.35108.15-1.49%2,324,057
Feb 23, 2026112.00112.00109.54111.00109.780.56%2,279,619
Feb 20, 2026110.00111.08109.00110.38109.170.74%1,625,781
Feb 19, 2026108.35109.61108.12109.57108.371.75%1,247,359
Feb 18, 2026106.05107.84104.27107.69106.511.38%2,631,207
Feb 17, 2026110.45111.08105.37106.22105.05-3.90%2,274,791
Feb 13, 2026109.98110.64108.23110.53109.320.56%2,109,938
Feb 12, 2026110.70112.90109.24111.01108.70-0.05%1,473,955
Feb 11, 2026108.59111.13107.08111.06108.751.54%1,849,265
Feb 10, 2026107.53110.51107.49109.38107.111.79%2,298,022
Feb 9, 2026109.28109.62106.04107.46105.23-1.87%1,627,153
Feb 6, 2026108.38110.36108.32109.51107.230.21%1,272,171
Feb 5, 2026109.54110.10106.92109.28107.010.69%1,646,538
Feb 4, 2026106.68109.47106.45108.53106.272.52%1,445,407
Feb 3, 2026104.15106.83104.07105.86103.661.02%1,558,297