J. M. Smucker (SJM)
NYSE: SJM
· Real-Time Price · USD
111.42
-1.59 (-1.41%)
At close: Aug 14, 2025, 3:59 PM
111.44
0.02%
After-hours: Aug 14, 2025, 05:54 PM EDT
SJM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 112.93 | 112.93 | 110.67 | 111.44 | 111.44 | -1.39% | 1,194,701 |
| Aug 13, 2025 | 111.34 | 113.38 | 111.21 | 113.01 | 113.01 | 1.47% | 1,233,908 |
| Aug 12, 2025 | 111.26 | 111.90 | 110.58 | 111.37 | 111.37 | 0.40% | 905,418 |
| Aug 11, 2025 | 111.09 | 111.54 | 110.19 | 110.93 | 110.93 | 0.19% | 1,234,548 |
| Aug 8, 2025 | 111.10 | 111.63 | 110.05 | 110.72 | 110.72 | -0.21% | 1,278,166 |
| Aug 7, 2025 | 109.43 | 111.22 | 108.73 | 110.95 | 110.95 | 1.76% | 1,045,013 |
| Aug 6, 2025 | 109.78 | 110.07 | 108.80 | 109.03 | 109.03 | -0.52% | 1,067,200 |
| Aug 5, 2025 | 109.47 | 110.39 | 109.29 | 109.60 | 109.60 | -0.35% | 1,010,529 |
| Aug 4, 2025 | 108.33 | 110.15 | 108.00 | 109.99 | 109.99 | 1.61% | 1,640,325 |
| Aug 1, 2025 | 108.30 | 108.54 | 107.03 | 108.25 | 108.25 | 0.85% | 1,593,006 |
| Jul 31, 2025 | 108.73 | 108.73 | 106.91 | 107.34 | 107.34 | -1.61% | 2,565,741 |
| Jul 30, 2025 | 111.81 | 112.13 | 108.47 | 109.10 | 109.10 | -2.41% | 1,911,400 |
| Jul 29, 2025 | 109.77 | 111.92 | 109.23 | 111.79 | 111.79 | 2.84% | 1,672,959 |
| Jul 28, 2025 | 108.41 | 109.97 | 107.55 | 108.70 | 108.70 | -0.29% | 1,508,236 |
| Jul 25, 2025 | 108.69 | 109.22 | 107.86 | 109.02 | 109.02 | 0.35% | 1,840,900 |
| Jul 24, 2025 | 109.36 | 110.33 | 108.30 | 108.64 | 108.64 | -0.44% | 2,028,222 |
| Jul 23, 2025 | 109.33 | 110.14 | 108.33 | 109.12 | 109.12 | -0.20% | 1,675,821 |
| Jul 22, 2025 | 105.63 | 109.45 | 105.63 | 109.34 | 109.34 | 3.92% | 1,580,649 |
| Jul 21, 2025 | 106.54 | 106.94 | 105.03 | 105.22 | 105.22 | -0.89% | 2,510,300 |
| Jul 18, 2025 | 108.34 | 108.76 | 105.68 | 106.16 | 106.16 | -2.52% | 2,281,834 |