The J. M. Smucker Company (SJM)
NYSE: SJM · Real-Time Price · USD
100.11
+0.50 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
100.10
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:56 PM EST
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.51 | 100.40 | 99.00 | 100.11 | 100.11 | 0.50% | 938,569 |
| Dec 4, 2025 | 101.00 | 101.05 | 99.24 | 99.61 | 99.61 | -0.75% | 1,260,225 |
| Dec 3, 2025 | 101.33 | 101.64 | 100.13 | 100.36 | 100.36 | -0.63% | 1,800,770 |
| Dec 2, 2025 | 102.56 | 103.14 | 100.76 | 101.00 | 101.00 | -2.03% | 1,511,452 |
| Dec 1, 2025 | 103.79 | 104.44 | 102.26 | 103.09 | 103.09 | -1.05% | 1,846,086 |
| Nov 28, 2025 | 103.63 | 104.50 | 103.24 | 104.18 | 104.18 | 0.97% | 1,120,952 |
| Nov 26, 2025 | 101.25 | 103.94 | 100.70 | 103.18 | 103.18 | 2.79% | 1,997,128 |
| Nov 25, 2025 | 100.38 | 102.73 | 100.00 | 100.38 | 100.38 | -3.73% | 4,114,188 |
| Nov 24, 2025 | 104.92 | 105.00 | 103.05 | 104.27 | 104.27 | -1.20% | 3,306,412 |
| Nov 21, 2025 | 104.06 | 107.27 | 103.67 | 105.54 | 105.54 | 1.73% | 2,139,610 |
| Nov 20, 2025 | 104.66 | 105.82 | 103.10 | 103.75 | 103.75 | -0.90% | 1,843,497 |
| Nov 19, 2025 | 106.01 | 106.69 | 104.17 | 104.69 | 104.69 | -1.87% | 1,574,038 |
| Nov 18, 2025 | 107.56 | 107.72 | 106.10 | 106.69 | 106.69 | 0.14% | 1,641,495 |
| Nov 17, 2025 | 110.54 | 110.90 | 106.34 | 106.54 | 106.54 | -2.38% | 1,833,357 |
| Nov 14, 2025 | 109.62 | 110.02 | 107.78 | 109.14 | 109.14 | -1.05% | 1,901,548 |
| Nov 13, 2025 | 110.05 | 112.36 | 109.88 | 110.30 | 109.20 | 0.43% | 2,241,933 |
| Nov 12, 2025 | 108.61 | 110.32 | 108.61 | 109.83 | 108.73 | 1.20% | 1,853,070 |
| Nov 11, 2025 | 107.74 | 109.58 | 107.74 | 108.53 | 107.45 | 1.23% | 1,109,968 |
| Nov 10, 2025 | 107.22 | 107.54 | 106.08 | 107.21 | 106.14 | 0.14% | 1,359,516 |
| Nov 7, 2025 | 104.81 | 107.15 | 104.63 | 107.06 | 105.99 | 2.04% | 1,359,419 |
| Nov 6, 2025 | 107.01 | 108.74 | 104.91 | 104.92 | 103.87 | -0.32% | 1,406,721 |
| Nov 5, 2025 | 103.00 | 105.41 | 102.93 | 105.26 | 104.21 | 1.56% | 1,209,818 |
| Nov 4, 2025 | 103.80 | 104.42 | 102.74 | 103.64 | 102.61 | - | 1,201,906 |
| Nov 3, 2025 | 103.00 | 103.66 | 101.79 | 103.64 | 102.61 | 0.09% | 1,785,700 |
| Oct 31, 2025 | 101.68 | 103.98 | 101.28 | 103.55 | 102.52 | 1.17% | 2,021,725 |
| Oct 30, 2025 | 101.43 | 102.64 | 101.06 | 102.35 | 101.33 | 1.13% | 1,166,219 |
| Oct 29, 2025 | 103.46 | 104.41 | 100.59 | 101.21 | 100.20 | -3.46% | 1,755,192 |
| Oct 28, 2025 | 104.38 | 105.58 | 104.18 | 104.84 | 103.79 | 0.07% | 1,698,366 |
| Oct 27, 2025 | 102.50 | 107.09 | 101.97 | 104.77 | 103.73 | 2.57% | 2,547,366 |
| Oct 24, 2025 | 103.74 | 103.74 | 101.97 | 102.14 | 101.12 | -0.44% | 1,741,503 |
| Oct 23, 2025 | 104.30 | 104.30 | 102.26 | 102.59 | 101.57 | -2.06% | 2,314,337 |
| Oct 22, 2025 | 104.80 | 105.95 | 103.56 | 104.75 | 103.71 | 0.01% | 2,011,623 |
| Oct 21, 2025 | 105.50 | 105.88 | 104.71 | 104.74 | 103.70 | -0.59% | 874,578 |
| Oct 20, 2025 | 105.22 | 105.85 | 104.33 | 105.36 | 104.31 | 0.06% | 1,244,861 |
| Oct 17, 2025 | 104.26 | 105.79 | 103.67 | 105.30 | 104.25 | 1.36% | 1,421,751 |
| Oct 16, 2025 | 103.66 | 106.57 | 103.64 | 103.89 | 102.85 | 0.36% | 1,488,879 |
| Oct 15, 2025 | 101.87 | 103.61 | 101.68 | 103.52 | 102.49 | 1.07% | 1,114,520 |
| Oct 14, 2025 | 101.61 | 102.57 | 100.76 | 102.42 | 101.40 | 0.92% | 1,707,837 |
| Oct 13, 2025 | 104.20 | 105.21 | 100.69 | 101.49 | 100.48 | -3.11% | 1,364,771 |
| Oct 10, 2025 | 105.68 | 106.32 | 104.55 | 104.75 | 103.71 | -0.35% | 1,113,548 |
| Oct 9, 2025 | 105.88 | 105.99 | 104.64 | 105.12 | 104.07 | -0.76% | 773,291 |
| Oct 8, 2025 | 107.59 | 108.00 | 105.14 | 105.92 | 104.86 | -2.05% | 849,674 |
| Oct 7, 2025 | 107.28 | 109.17 | 106.15 | 108.14 | 107.06 | 1.03% | 1,238,291 |
| Oct 6, 2025 | 107.95 | 108.17 | 106.77 | 107.04 | 105.97 | -1.16% | 1,759,384 |
| Oct 3, 2025 | 108.00 | 108.91 | 107.74 | 108.30 | 107.22 | 0.46% | 1,140,761 |
| Oct 2, 2025 | 107.94 | 108.85 | 107.22 | 107.80 | 106.72 | -0.66% | 1,584,542 |
| Oct 1, 2025 | 108.77 | 108.92 | 106.81 | 108.52 | 107.44 | -0.07% | 1,320,478 |
| Sep 30, 2025 | 107.49 | 109.27 | 107.14 | 108.60 | 107.52 | 1.06% | 1,834,157 |
| Sep 29, 2025 | 109.13 | 109.13 | 106.70 | 107.46 | 106.39 | -1.60% | 1,814,847 |
| Sep 26, 2025 | 108.33 | 109.62 | 108.17 | 109.21 | 108.12 | 1.25% | 1,715,620 |