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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110	110.38	110.38	111.08	109	1.63M
February 19, 2026	108.35	109.57	109.57	109.61	108.12	1.25M
February 18, 2026	106.05	107.69	107.69	107.84	104.27	2.63M
February 17, 2026	110.45	106.22	106.22	111.08	105.37	2.27M
February 13, 2026	109.98	110.53	110.53	110.64	108.23	2.11M
February 12, 2026	110.7	111.01	109.91	112.9	109.24	1.47M
February 11, 2026	108.59	111.06	109.96	111.13	107.08	1.85M
February 10, 2026	107.53	109.38	108.3	110.51	107.49	2.3M
February 09, 2026	109.28	107.46	106.4	109.62	106.04	1.63M
February 06, 2026	108.38	109.51	109.51	110.36	108.32	1.27M
February 05, 2026	109.54	109.28	109.28	110.1	106.92	1.65M
February 04, 2026	106.68	108.53	108.53	109.47	106.45	1.45M
February 03, 2026	104.15	105.86	105.86	106.83	104.07	1.56M
February 02, 2026	104.96	104.79	104.79	105.75	103.52	1.7M
January 30, 2026	102.57	104.86	104.86	105.4	102.57	2.47M
January 29, 2026	103.86	103.48	103.48	104.82	103.01	1.16M
January 28, 2026	104.78	103.36	103.36	105.65	102.41	1.08M
January 27, 2026	103.71	105.25	105.25	105.55	103.58	1.47M
January 26, 2026	102.8	103.7	103.7	104.13	102.52	1.21M
January 23, 2026	102.28	102.53	102.53	102.69	101.42	1.05M
January 22, 2026	101.45	102.08	102.08	102.79	100.67	1.15M
January 21, 2026	103.39	102.19	102.19	103.91	101.97	1.62M
January 20, 2026	101.9	103.2	103.2	104.36	100.95	2.17M
January 16, 2026	103.4	102.05	102.05	103.54	101.48	2.15M
January 15, 2026	103.81	104.78	104.78	105.07	103.06	1.19M
January 14, 2026	101.88	104.33	104.33	105.35	101.69	1.74M
January 13, 2026	99.68	101.61	101.61	101.61	99.34	1.32M
January 12, 2026	100.6	100.12	100.12	100.82	99.34	1.7M
January 09, 2026	97.89	100.58	100.58	100.58	97.82	1.54M
January 08, 2026	95.09	97.82	97.82	97.85	95.09	1.48M
January 07, 2026	96.14	95.48	95.48	97.47	95.27	1.74M
January 06, 2026	94.5	95.91	95.91	96.6	94.4	1.66M
January 05, 2026	96.39	94.56	94.56	96.75	94.18	1.81M
January 02, 2026	97.96	96.63	96.63	98.08	96.08	1.77M
December 31, 2025	98.32	97.81	97.81	99.09	97.69	916,200
December 30, 2025	99.27	98.43	98.43	99.96	98.05	1.16M
December 29, 2025	99.62	99.27	99.27	100.19	98.64	1.42M
December 26, 2025	99.1	99.67	99.67	99.77	98.69	961,207
December 24, 2025	97.96	99.22	99.22	99.37	97.7	579,014
December 23, 2025	99.17	97.95	97.95	99.17	97.32	1.93M
December 22, 2025	98.31	99.15	99.15	99.79	97.89	1.67M
December 19, 2025	99.46	98.69	98.69	100.31	98.43	2.35M
December 18, 2025	100.35	100.37	100.37	102.2	100.24	1.56M
December 17, 2025	99.79	100.39	100.39	101.01	99.39	1.16M
December 16, 2025	101.95	99.7	99.7	102.38	99.5	1.56M
December 15, 2025	102.33	101.68	101.68	103.21	101.46	2.05M
December 12, 2025	101.15	101.57	101.57	102.56	101.15	1.01M
December 11, 2025	100	100.91	100.91	101.97	99.94	1.6M
December 10, 2025	99.71	99.68	99.68	100.12	98.64	1.27M
December 09, 2025	100.81	99.4	99.4	101.41	99	1.23M
December 08, 2025	100.28	100.68	100.68	101.37	99.36	1.41M
December 05, 2025	99.51	100.11	100.11	100.4	99	942,200
December 04, 2025	101	99.61	99.61	101.03	99.24	927,290
December 03, 2025	101.33	100.36	100.36	101.64	100.13	1.92M
December 02, 2025	102.56	101	101	103.14	100.76	1.6M
December 01, 2025	103.79	103.09	103.09	104.44	102.26	1.85M
November 28, 2025	103.63	104.18	104.18	104.5	103.24	1.12M
November 26, 2025	101.25	103.18	103.18	103.94	100.7	2M
November 25, 2025	100.38	100.38	100.38	102.73	100	4.11M
November 24, 2025	104.92	104.27	104.27	105	103.05	3.31M

The J. M. Smucker Company (SJM) NYSE