J. M. Smucker (SJM)
NYSE: SJM
· Real-Time Price · USD
109.22
1.36 (1.26%)
At close: Sep 26, 2025, 3:59 PM
109.21
-0.01%
After-hours: Sep 26, 2025, 06:25 PM EDT
SJM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 112.68 | 114.11 | 112.00 | 112.51 | 112.51 | 0.15% | 1,426,273 |
| Sep 4, 2025 | 112.34 | 112.73 | 111.53 | 112.34 | 112.34 | 0.26% | 1,546,200 |
| 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 |