J. M. Smucker (SJM) Historical Stock Price Data | Complete Trading History - Stocknear

J. M. Smucker

NYSE: SJM · Real-Time Price · USD
108.28
0.48 (0.45%)
At close: Oct 03, 2025, 3:59 PM
106.90
-1.27%
After-hours: Oct 03, 2025, 07:40 PM EDT

SJM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 108.00 108.91 107.74 108.30 108.30 0.46% 1,129,051
Oct 2, 2025 107.94 108.85 107.22 107.80 107.80 -0.66% 1,584,542
Oct 1, 2025 108.77 108.92 106.81 108.52 108.52 -0.07% 1,320,500
Sep 30, 2025 107.49 109.27 107.14 108.60 108.60 1.06% 1,834,200
Sep 29, 2025 109.13 109.13 106.70 107.46 107.46 -1.60% 1,814,847
Sep 26, 2025 108.33 109.62 108.17 109.21 109.21 1.25% 1,715,620
Sep 25, 2025 110.95 111.00 107.57 107.86 107.86 -2.23% 1,652,800
Sep 24, 2025 108.10 110.91 108.04 110.32 110.32 2.14% 2,592,534
Sep 23, 2025 107.40 108.81 106.53 108.01 108.01 -0.06% 3,808,600
Sep 22, 2025 109.00 109.04 107.40 108.08 108.08 -0.64% 2,734,406
Sep 19, 2025 107.19 109.40 106.67 108.78 108.78 1.97% 4,699,845
Sep 18, 2025 104.92 107.10 103.96 106.68 106.68 1.42% 3,966,747
Sep 17, 2025 104.58 106.40 104.58 105.19 105.19 0.62% 3,498,200
Sep 16, 2025 102.50 104.81 102.42 104.54 104.54 2.25% 1,905,048
Sep 15, 2025 107.84 107.84 102.23 102.24 102.24 -5.16% 2,718,721
Sep 12, 2025 109.19 109.97 107.80 107.80 107.80 -2.76% 1,576,717
Sep 11, 2025 110.63 111.26 109.61 110.86 110.86 0.75% 1,674,600
Sep 10, 2025 110.16 110.39 108.33 110.03 110.03 -0.74% 1,029,000
Sep 9, 2025 111.61 112.05 110.33 110.85 110.85 -0.66% 1,006,273
Sep 8, 2025 111.79 111.79 109.94 111.59 111.59 -0.82% 1,738,900
Page 1 of 136