The J. M. Smucker Company - SJM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	104.26	105.3	105.3	105.79	103.67	1.42M
October 16, 2025	103.66	103.89	103.89	106.57	103.64	1.49M
October 15, 2025	101.87	103.52	103.52	103.61	101.68	1.11M
October 14, 2025	101.61	102.42	102.42	102.57	100.76	1.71M
October 13, 2025	104.2	101.49	101.49	105.21	100.69	1.36M
October 10, 2025	105.68	104.75	104.75	106.32	104.55	1.11M
October 09, 2025	105.88	105.12	105.12	105.99	104.64	773,300
October 08, 2025	107.59	105.92	105.92	108	105.14	849,700
October 07, 2025	107.28	108.14	108.14	109.17	106.15	1.24M
October 06, 2025	107.95	107.04	107.04	108.17	106.77	1.76M
October 03, 2025	108	108.3	108.3	108.91	107.74	1.14M
October 02, 2025	107.94	107.8	107.8	108.85	107.22	1.58M
October 01, 2025	108.77	108.52	108.52	108.92	106.81	1.32M
September 30, 2025	107.49	108.6	108.6	109.27	107.14	1.83M
September 29, 2025	109.13	107.46	107.46	109.13	106.7	1.81M
September 26, 2025	108.33	109.21	109.21	109.62	108.17	1.72M
September 25, 2025	110.95	107.86	107.86	111	107.57	1.65M
September 24, 2025	108.1	110.32	110.32	110.91	108.04	2.59M
September 23, 2025	107.4	108.01	108.01	108.81	106.53	3.81M
September 22, 2025	109	108.08	108.08	109.04	107.4	2.73M
September 19, 2025	107.19	108.78	108.78	109.4	106.67	4.7M
September 18, 2025	104.92	106.68	106.68	107.1	103.96	3.97M
September 17, 2025	104.58	105.19	105.19	106.4	104.58	3.5M
September 16, 2025	102.5	104.54	104.54	104.81	102.42	1.91M
September 15, 2025	107.84	102.24	102.24	107.84	102.23	2.72M
September 12, 2025	109.19	107.8	107.8	109.97	107.8	1.58M
September 11, 2025	110.63	110.86	110.86	111.26	109.61	1.67M
September 10, 2025	110.16	110.03	110.03	110.39	108.33	1.03M
September 09, 2025	111.61	110.85	110.85	112.05	110.33	1.01M
September 08, 2025	111.79	111.59	111.59	111.79	109.94	1.74M
September 05, 2025	112.68	112.51	112.51	114.06	112	1.43M
September 04, 2025	112.34	112.34	112.34	112.73	111.53	1.55M
September 03, 2025	109.31	112.05	112.05	112.07	109.2	2.23M
September 02, 2025	110.46	109.35	109.35	111.71	108.14	1.97M
August 29, 2025	107.45	110.51	110.51	110.74	107.02	2.89M
August 28, 2025	105.82	106.72	106.72	107.1	104.48	3.5M
August 27, 2025	100.25	105.67	105.67	106.75	100.25	6.87M
August 26, 2025	111.03	110.58	110.58	111.84	109.68	4.45M
August 25, 2025	112.74	111.55	111.55	113.34	110.89	2.3M
August 22, 2025	113.41	113.2	113.2	114.74	113.15	2.39M
August 21, 2025	112.76	112.96	112.96	113.42	112.3	1.58M
August 20, 2025	113.48	113.05	113.05	114.38	112.19	2.35M
August 19, 2025	112.28	112.02	112.02	113	110.93	2.28M
August 18, 2025	111	111.47	111.47	111.72	110.22	2.11M
August 15, 2025	110.7	110.76	110.76	111.38	110.08	1.69M
August 14, 2025	112.93	111.44	110.34	112.93	110.67	1.3M
August 13, 2025	111.34	113.01	111.89	113.38	111.21	1.23M
August 12, 2025	111.26	111.37	110.27	111.9	110.58	905,418
August 11, 2025	111.09	110.93	109.84	111.54	110.19	1.23M
August 08, 2025	111.1	110.72	110.72	111.63	110.05	1.28M
August 07, 2025	109.43	110.95	110.95	111.22	108.73	1.05M
August 06, 2025	109.78	109.03	109.03	110.07	108.8	1.07M
August 05, 2025	109.47	109.6	109.6	110.39	109.29	1.01M
August 04, 2025	108.33	109.99	109.99	110.15	108	1.64M
August 01, 2025	108.3	108.25	108.25	108.54	107.03	1.59M
July 31, 2025	108.73	107.34	107.34	108.73	106.91	2.57M
July 30, 2025	111.81	109.1	109.1	112.13	108.47	1.91M
July 29, 2025	109.77	111.79	111.79	111.92	109.23	1.67M
July 28, 2025	108.41	108.7	108.7	109.93	107.58	1.2M
July 25, 2025	108.69	109.02	109.02	109.22	107.86	1.84M

The J. M. Smucker Company (SJM) NYSE