J. M. Smucker

116.13
-0.60 (-0.51%)
At close: Mar 28, 2025, 3:59 PM
114.26
-1.61%
After-hours: Mar 28, 2025, 06:54 PM EDT

SJM Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 117.06 117.76 115.74 116.32 -0.41 -0.35% 1,223,374
Mar 27, 2025 115.01 117.03 114.51 116.73 2.25 1.97% 1,291,500
Mar 26, 2025 111.50 114.84 111.41 114.48 3.13 2.81% 1,223,200
Mar 25, 2025 111.65 111.95 110.17 111.35 -0.40 -0.36% 885,200
Mar 24, 2025 110.02 111.99 109.37 111.75 2.05 1.87% 1,427,217
Mar 21, 2025 109.18 111.04 109.05 109.70 0.35 0.32% 2,326,900
Mar 20, 2025 110.24 110.70 109.06 109.35 -0.81 -0.74% 1,185,300
Mar 19, 2025 109.95 110.43 108.66 110.16 -0.71 -0.64% 1,292,600
Mar 18, 2025 111.77 112.14 110.51 110.87 -1.00 -0.89% 1,249,600
Mar 17, 2025 111.69 113.42 111.20 111.87 0.31 0.28% 1,210,000
Mar 14, 2025 110.77 112.24 110.19 111.56 -0.20 -0.18% 720,100
Mar 13, 2025 111.88 113.66 110.98 111.76 0.73 0.66% 1,300,850
Mar 12, 2025 111.94 112.77 110.37 111.03 -3.23 -2.83% 1,191,706
Mar 11, 2025 116.64 116.99 113.75 114.26 -2.84 -2.43% 1,595,247
Mar 10, 2025 118.01 121.48 116.81 117.10 -0.28 -0.24% 1,932,175
Mar 7, 2025 111.14 120.36 111.14 117.38 5.89 5.28% 2,432,100
Mar 6, 2025 109.64 112.70 108.68 111.49 2.11 1.93% 1,163,842
Mar 5, 2025 109.13 111.27 108.57 109.38 -0.46 -0.42% 1,259,814
Mar 4, 2025 112.74 114.91 109.73 109.84 -2.25 -2.01% 1,730,243
Mar 3, 2025 110.12 113.11 109.77 112.09 1.56 1.41% 1,459,236
Feb 28, 2025 110.71 113.39 109.40 110.53 1.39 1.27% 2,072,500
Feb 27, 2025 104.57 110.83 103.55 109.14 -0.02 -0.02% 2,511,945
Feb 26, 2025 111.97 112.11 108.27 109.16 -3.31 -2.94% 1,775,509
Feb 25, 2025 111.52 112.88 111.21 112.47 1.51 1.36% 1,059,800
Feb 24, 2025 109.98 112.73 108.99 110.96 0.95 0.86% 1,422,408
Feb 21, 2025 107.37 110.86 107.10 110.01 2.71 2.53% 1,759,639
Feb 20, 2025 102.99 107.47 102.80 107.30 4.28 4.15% 1,933,606
Feb 19, 2025 100.65 103.11 100.05 103.02 2.61 2.60% 1,683,200
Feb 18, 2025 100.60 101.61 98.77 100.41 -1.62 -1.59% 2,123,804
Feb 14, 2025 103.31 105.17 101.82 102.03 -3.14 -2.99% 1,135,609
Feb 13, 2025 103.86 105.53 103.05 105.17 1.29 1.24% 1,094,400
Feb 12, 2025 103.61 104.10 101.95 103.88 -0.47 -0.45% 1,333,431
Feb 11, 2025 102.89 104.62 101.73 104.35 1.35 1.31% 1,026,131
Feb 10, 2025 103.17 104.25 102.03 103.00 -0.28 -0.27% 1,255,000
Feb 7, 2025 103.75 103.75 102.35 103.28 0.08 0.08% 1,062,600
Feb 6, 2025 105.32 105.32 102.80 103.20 -0.81 -0.78% 1,350,900
Feb 5, 2025 104.31 104.65 103.47 104.01 -0.66 -0.63% 793,112
Feb 4, 2025 105.94 106.24 103.31 104.67 -1.21 -1.14% 837,600
Feb 3, 2025 106.21 106.84 104.65 105.88 -1.01 -0.94% 810,646
Jan 31, 2025 106.78 108.15 105.98 106.89 -0.89 -0.83% 1,349,905
Jan 30, 2025 107.04 109.00 106.56 107.78 1.89 1.78% 853,082
Jan 29, 2025 105.59 107.17 105.59 105.89 0.56 0.53% 769,300
Jan 28, 2025 106.77 108.10 105.25 105.33 -1.96 -1.83% 942,000
Jan 27, 2025 105.59 108.97 105.52 107.29 3.58 3.45% 1,052,900
Jan 24, 2025 102.15 104.28 102.15 103.71 1.20 1.17% 901,462
Jan 23, 2025 101.95 102.75 101.28 102.51 0.36 0.35% 714,743
Jan 22, 2025 103.13 103.58 101.91 102.15 -1.29 -1.25% 838,739
Jan 21, 2025 102.64 104.75 102.64 103.44 1.30 1.27% 900,800
Jan 17, 2025 102.97 103.74 101.79 102.14 -0.40 -0.39% 955,800
Jan 16, 2025 100.00 102.66 99.81 102.54 2.02 2.01% 820,549