J. M. Smucker (SJM)
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