J. M. Smucker (SJM)
NYSE: SJM
· Real-Time Price · USD
112.32
0.27 (0.24%)
At close: Sep 04, 2025, 3:59 PM
111.26
-0.94%
Pre-market: Sep 05, 2025, 08:00 AM EDT
SJM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 112.34 | 112.73 | 111.53 | 112.34 | 112.34 | 0.26% | 1,495,175 |
| Sep 3, 2025 | 109.31 | 112.07 | 109.20 | 112.05 | 112.05 | 2.47% | 2,231,228 |
| Sep 2, 2025 | 110.46 | 111.71 | 108.14 | 109.35 | 109.35 | -1.05% | 1,967,257 |
| Aug 29, 2025 | 107.45 | 110.74 | 107.02 | 110.51 | 110.51 | 3.55% | 2,887,807 |
| Aug 28, 2025 | 105.82 | 107.10 | 104.48 | 106.72 | 106.72 | 0.99% | 3,495,000 |
| Aug 27, 2025 | 100.25 | 106.75 | 100.25 | 105.67 | 105.67 | -4.44% | 6,867,574 |
| Aug 26, 2025 | 111.03 | 111.84 | 109.68 | 110.58 | 110.58 | -0.87% | 4,453,600 |
| Aug 25, 2025 | 112.74 | 113.34 | 110.89 | 111.55 | 111.55 | -1.46% | 2,300,378 |
| Aug 22, 2025 | 113.41 | 114.74 | 113.15 | 113.20 | 113.20 | 0.21% | 2,387,303 |
| Aug 21, 2025 | 112.76 | 113.42 | 112.30 | 112.96 | 112.96 | -0.08% | 1,580,846 |
| Aug 20, 2025 | 113.48 | 114.38 | 112.19 | 113.05 | 113.05 | 0.92% | 2,347,714 |
| Aug 19, 2025 | 112.28 | 113.00 | 110.93 | 112.02 | 112.02 | 0.49% | 2,282,707 |
| Aug 18, 2025 | 111.00 | 111.72 | 110.22 | 111.47 | 111.47 | 0.64% | 2,111,500 |
| Aug 15, 2025 | 110.70 | 111.38 | 110.08 | 110.76 | 110.76 | -0.61% | 1,692,904 |
| Aug 14, 2025 | 112.93 | 112.93 | 110.67 | 111.44 | 110.34 | -1.39% | 1,300,100 |
| Aug 13, 2025 | 111.34 | 113.38 | 111.21 | 113.01 | 111.89 | 1.47% | 1,233,908 |
| Aug 12, 2025 | 111.26 | 111.90 | 110.58 | 111.37 | 110.27 | 0.40% | 905,418 |
| Aug 11, 2025 | 111.09 | 111.54 | 110.19 | 110.93 | 109.84 | 0.19% | 1,234,548 |
| Aug 8, 2025 | 111.10 | 111.63 | 110.05 | 110.72 | 109.63 | -0.21% | 1,278,166 |
| Aug 7, 2025 | 109.43 | 111.22 | 108.73 | 110.95 | 109.85 | 1.76% | 1,045,013 |