J.M. Smucker Company SJM
NYSE · United States · Consumer Non-Durables
$118.91-1.79 (-1.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $118.91 | -1.48% | $121.00 | $122.24 | $118.46 | 1.19M |
| 2026-09-29 | $120.70 | +0.06% | $119.41 | $121.17 | $118.88 | 1.34M |
| 2026-09-28 | $120.63 | -0.31% | $120.79 | $123.09 | $119.97 | 986.00K |
| 2026-09-25 | $121.00 | -0.54% | $121.31 | $121.42 | $119.90 | 925.10K |
| 2026-09-24 | $121.66 | -0.61% | $123.31 | $124.12 | $121.57 | 1.12M |
| 2026-09-23 | $122.41 | +1.07% | $121.44 | $123.16 | $121.01 | 1.21M |
| 2026-09-22 | $121.11 | +1.03% | $121.00 | $121.93 | $120.14 | 1.04M |
| 2026-09-21 | $119.88 | -2.50% | $123.14 | $123.14 | $119.37 | 1.36M |
| 2026-09-18 | $122.95 | -0.65% | $122.86 | $123.28 | $121.85 | 2.98M |
| 2026-09-17 | $123.75 | +0.15% | $124.21 | $124.66 | $122.54 | 1.20M |
| 2026-09-16 | $123.56 | +1.53% | $121.73 | $123.94 | $121.58 | 1.28M |
| 2026-09-15 | $121.70 | +0.33% | $120.80 | $121.86 | $119.54 | 1.40M |
| 2026-09-14 | $121.30 | +0.13% | $123.26 | $124.43 | $121.20 | 1.41M |
| 2026-09-11 | $121.14 | +0.06% | $121.97 | $121.97 | $119.97 | 1.06M |
| 2026-09-10 | $121.07 | -1.82% | $123.71 | $124.42 | $120.87 | 1.37M |
| 2026-09-09 | $123.31 | -1.08% | $124.30 | $124.84 | $122.86 | 1.53M |
| 2026-09-08 | $124.66 | -1.13% | $125.62 | $125.81 | $123.23 | 1.27M |
| 2026-09-04 | $126.08 | -1.89% | $127.98 | $128.86 | $126.01 | 1.11M |
| 2026-09-03 | $128.51 | -2.23% | $129.68 | $130.03 | $127.25 | 1.21M |
| 2026-09-02 | $131.44 | +0.02% | $131.82 | $132.65 | $131.01 | 1.15M |
| 2026-09-01 | $131.42 | +0.20% | $132.21 | $134.00 | $130.74 | 1.72M |
| 2026-08-31 | $131.16 | -0.89% | $131.73 | $134.37 | $131.15 | 1.25M |
| 2026-08-28 | $132.34 | +0.38% | $131.94 | $134.40 | $131.10 | 1.45M |
| 2026-08-27 | $131.84 | +0.72% | $130.29 | $135.89 | $128.90 | 2.13M |
| 2026-08-26 | $130.90 | +4.34% | $134.80 | $134.85 | $128.12 | 2.86M |
| 2026-08-25 | $125.45 | -0.33% | $123.87 | $126.19 | $123.77 | 1.97M |
| 2026-08-24 | $125.87 | +1.25% | $125.00 | $126.22 | $124.57 | 1.11M |
| 2026-08-21 | $124.32 | +1.03% | $123.26 | $124.79 | $122.66 | 1.43M |
| 2026-08-20 | $123.05 | +0.17% | $122.25 | $124.69 | $121.73 | 842.00K |
| 2026-08-19 | $122.84 | +3.66% | $120.53 | $123.00 | $119.39 | 1.17M |
| 2026-08-18 | $118.50 | +0.57% | $119.30 | $120.51 | $118.42 | 1.02M |
| 2026-08-17 | $117.83 | -2.93% | $120.10 | $120.71 | $117.53 | 1.04M |
| 2026-08-14 | $121.39 | +0.63% | $120.05 | $121.51 | $119.54 | 905.30K |
| 2026-08-13 | $120.63 | +1.55% | $119.86 | $121.00 | $119.53 | 932.60K |
| 2026-08-12 | $118.79 | +1.24% | $116.36 | $119.26 | $115.82 | 1.33M |
| 2026-08-11 | $117.34 | -0.62% | $116.94 | $118.97 | $116.94 | 898.70K |
| 2026-08-10 | $118.07 | -1.74% | $119.00 | $119.21 | $117.61 | 1.03M |
| 2026-08-07 | $120.16 | +1.14% | $118.16 | $120.71 | $117.66 | 685.40K |
| 2026-08-06 | $118.80 | -0.34% | $120.99 | $120.99 | $117.19 | 959.80K |
| 2026-08-05 | $119.21 | +0.03% | $120.28 | $120.41 | $117.82 | 678.80K |
| 2026-08-04 | $119.17 | +1.42% | $116.41 | $119.62 | $115.64 | 1.16M |
| 2026-08-03 | $117.50 | -1.48% | $119.83 | $121.38 | $117.17 | 1.33M |
| 2026-07-31 | $119.26 | -2.41% | $120.68 | $121.40 | $119.00 | 1.79M |
| 2026-07-30 | $122.21 | -3.28% | $123.79 | $124.67 | $121.60 | 1.16M |
| 2026-07-29 | $126.35 | +2.69% | $123.53 | $127.65 | $123.40 | 1.74M |
| 2026-07-28 | $123.04 | +1.64% | $123.26 | $125.42 | $121.97 | 1.68M |
| 2026-07-27 | $121.05 | +2.31% | $118.16 | $121.67 | $117.52 | 1.98M |
| 2026-07-24 | $118.32 | +2.26% | $116.08 | $118.42 | $115.89 | 1.08M |
| 2026-07-23 | $115.71 | -1.98% | $116.57 | $117.11 | $114.56 | 1.43M |
| 2026-07-22 | $118.05 | +1.99% | $117.47 | $118.14 | $115.94 | 2.32M |
| 2026-07-21 | $115.75 | +2.89% | $113.47 | $116.20 | $112.95 | 1.92M |
| 2026-07-20 | $112.50 | +0.44% | $111.99 | $113.35 | $111.62 | 1.10M |
| 2026-07-17 | $112.01 | -1.72% | $115.95 | $117.55 | $111.51 | 1.29M |
| 2026-07-16 | $113.97 | +4.54% | $110.03 | $114.03 | $109.94 | 1.50M |
| 2026-07-15 | $109.02 | +0.19% | $107.87 | $110.55 | $107.45 | 1.68M |
| 2026-07-14 | $108.81 | -1.56% | $110.06 | $110.49 | $108.08 | 1.36M |
| 2026-07-13 | $110.53 | -0.96% | $112.75 | $113.82 | $110.10 | 1.46M |
| 2026-07-10 | $111.60 | +0.66% | $110.76 | $111.81 | $110.02 | 947.10K |
| 2026-07-09 | $110.87 | -1.29% | $111.10 | $112.52 | $110.20 | 1.30M |
| 2026-07-08 | $112.32 | -0.81% | $113.54 | $114.12 | $111.95 | 1.91M |
| 2026-07-07 | $113.24 | +1.42% | $113.89 | $115.01 | $112.39 | 1.72M |
| 2026-07-06 | $111.66 | -3.97% | $115.82 | $115.82 | $110.90 | 1.71M |
| 2026-07-02 | $116.28 | +1.24% | $115.91 | $117.27 | $115.10 | 1.66M |
| 2026-07-01 | $114.86 | +2.10% | $113.63 | $115.45 | $113.11 | 1.93M |
| 2026-06-30 | $112.50 | -2.93% | $115.11 | $115.24 | $112.48 | 1.36M |
| 2026-06-29 | $115.89 | +0.22% | $116.20 | $117.24 | $115.36 | 1.26M |
| 2026-06-26 | $115.64 | +2.79% | $113.62 | $116.16 | $113.33 | 1.91M |
| 2026-06-25 | $112.50 | +0.78% | $111.16 | $113.05 | $111.16 | 1.35M |
| 2026-06-24 | $111.63 | +1.05% | $111.24 | $112.65 | $110.62 | 1.55M |
| 2026-06-23 | $110.47 | +3.06% | $109.55 | $110.60 | $108.32 | 1.73M |
| 2026-06-22 | $107.19 | -3.31% | $109.73 | $110.49 | $107.10 | 1.48M |
| 2026-06-18 | $110.86 | -1.86% | $112.61 | $114.16 | $110.63 | 2.18M |
| 2026-06-17 | $112.96 | -2.61% | $114.99 | $116.21 | $112.59 | 1.14M |
| 2026-06-16 | $115.99 | +0.04% | $115.90 | $116.92 | $115.17 | 936.60K |
| 2026-06-15 | $115.94 | -0.47% | $114.74 | $116.02 | $113.50 | 1.19M |
| 2026-06-12 | $116.49 | -0.29% | $117.74 | $117.74 | $114.79 | 1.60M |
| 2026-06-11 | $116.83 | -0.19% | $116.48 | $117.25 | $115.69 | 1.40M |
| 2026-06-10 | $117.05 | +4.15% | $113.47 | $117.30 | $112.46 | 2.81M |
| 2026-06-09 | $112.39 | +10.44% | $106.96 | $115.23 | $105.50 | 5.29M |
| 2026-06-08 | $101.77 | -1.71% | $103.28 | $104.40 | $101.26 | 2.49M |
| 2026-06-05 | $103.54 | +2.39% | $101.40 | $104.88 | $101.35 | 1.84M |
| 2026-06-04 | $101.12 | -0.15% | $102.67 | $103.23 | $100.23 | 1.22M |
| 2026-06-03 | $101.27 | +0.80% | $100.08 | $102.94 | $99.87 | 1.72M |
| 2026-06-02 | $100.47 | -0.14% | $100.87 | $101.23 | $99.42 | 1.68M |
| 2026-06-01 | $100.61 | -2.51% | $102.56 | $102.80 | $100.28 | 1.49M |
| 2026-05-29 | $103.20 | -1.04% | $104.56 | $104.81 | $103.16 | 1.48M |
| 2026-05-28 | $104.28 | +1.26% | $103.83 | $104.44 | $102.06 | 952.00K |
| 2026-05-27 | $102.98 | +0.65% | $102.97 | $104.79 | $102.75 | 1.21M |
| 2026-05-26 | $102.32 | -1.01% | $102.95 | $103.68 | $102.17 | 2.01M |
| 2026-05-22 | $103.36 | +1.42% | $102.74 | $103.92 | $101.41 | 1.12M |