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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	109.36	108.64	108.64	110.33	108.3	2.03M
July 23, 2025	109.33	109.12	109.12	110.14	108.33	1.68M
July 22, 2025	105.63	109.34	109.34	109.45	105.63	1.58M
July 21, 2025	106.54	105.22	105.22	106.94	105.03	2.51M
July 18, 2025	108.34	106.16	106.16	108.76	105.68	2.28M
July 17, 2025	107.65	108.9	108.9	109.05	107.08	2.17M
July 16, 2025	104.15	107.6	107.6	107.61	104.09	2.23M
July 15, 2025	104.58	104.35	104.35	105.74	103.79	1.95M
July 14, 2025	104.57	104.71	104.71	104.74	103.57	2.7M
July 11, 2025	103.96	104.76	104.76	105.36	103.13	1.94M
July 10, 2025	102.49	104.66	104.66	104.82	100.75	2.8M
July 09, 2025	105.42	104.17	104.17	105.43	102.92	2.08M
July 08, 2025	102.98	103.47	103.47	103.94	102.07	1.74M
July 07, 2025	104.12	103.53	103.53	104.35	102.79	2.05M
July 03, 2025	104.93	104.08	104.08	105	103.43	1.1M
July 02, 2025	102.62	104.83	104.83	104.96	102.34	2.88M
July 01, 2025	98.4	102.95	102.95	103.84	98.33	3.11M
June 30, 2025	95.58	98.2	98.2	98.51	95.25	2.28M
June 27, 2025	96.28	95.63	95.63	96.3	95.08	2.76M
June 26, 2025	95.91	96.14	96.14	97.23	95.64	2.03M
June 25, 2025	96.35	95.72	95.72	96.49	95.4	2.34M
June 24, 2025	97.24	97.19	97.19	97.87	96.44	2.13M
June 23, 2025	97.1	97.33	97.33	98.6	96.26	2.01M
June 20, 2025	95.9	96.93	96.93	97.66	95.67	3.51M
June 18, 2025	94.33	95.96	95.96	96.29	93.3	2.26M
June 17, 2025	95.02	94.5	94.5	95.74	94.35	1.6M
June 16, 2025	96.2	95.36	95.36	96.85	94.28	2.11M
June 13, 2025	97.48	95.72	95.72	98.21	95.6	2.93M
June 12, 2025	96	97.37	97.37	97.42	94.84	3.79M
June 11, 2025	95.01	95.87	95.87	96.46	94	6.8M

The J. M. Smucker Company (SJM) NYSE