NYSE : SJM
The J. M. Smucker Company — Price history
Consumer Staples · Packaged Foods · United States
Last price 130.51 USD (Oct 30, 2026, 10:02 AM EDT) · Market cap 13.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The J. M. Smucker Company (SJM) closed at 131.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 130.19 | 131.66 | 128.18 | 131.35 | 1,302,505 | +1.12% |
| 2026-10-30 | 129.72 | 132.145 | 129 | 129.9 | 1,702,658 | +2.88% |
| 2026-10-29 | 127.13 | 127.35 | 125.3 | 126.26 | 709,699 | +0.64% |
| 2026-10-28 | 126.13 | 126.52 | 124.68 | 125.46 | 823,234 | -1.53% |
| 2026-10-27 | 127.36 | 128.07 | 126.806 | 127.41 | 667,137 | -0.96% |
| 2026-10-26 | 129.53 | 130.66 | 127.84 | 128.64 | 1,331,381 | -1.03% |
| 2026-10-23 | 132.98 | 134 | 129.16 | 129.98 | 961,640 | -2.56% |
| 2026-10-22 | 128.92 | 133.43 | 128.72 | 133.39 | 1,061,917 | +4.37% |
| 2026-10-21 | 129.26 | 129.47 | 127.01 | 127.81 | 906,992 | -1.43% |
| 2026-10-20 | 128.44 | 129.86 | 127.42 | 129.67 | 753,491 | +2.05% |
| 2026-10-19 | 126.33 | 128.203 | 126 | 127.07 | 1,428,637 | -0.28% |
| 2026-10-16 | 126.67 | 128.18 | 126.09 | 127.43 | 1,590,989 | +1.19% |
| 2026-10-15 | 125 | 127.69 | 124.06 | 125.93 | 1,311,588 | +3.36% |
| 2026-10-14 | 122 | 122.57 | 120.46 | 121.84 | 1,004,704 | +0.42% |
| 2026-10-13 | 121.43 | 122.35 | 120.64 | 121.33 | 996,862 | +1.09% |
| 2026-10-12 | 120.17 | 121.1 | 119.555 | 120.02 | 1,010,784 | +0.16% |
| 2026-10-09 | 119.28 | 120.29 | 117.93 | 119.83 | 745,216 | +0.35% |
| 2026-10-08 | 116.43 | 119.95 | 116.12 | 119.41 | 1,100,838 | +3.00% |
| 2026-10-07 | 117.59 | 117.73 | 115.66 | 115.93 | 1,013,555 | -0.74% |
| 2026-10-06 | 116.57 | 118.005 | 115.96 | 116.8 | 931,571 | +0.49% |
| 2026-10-05 | 117.07 | 118.14 | 115.46 | 116.23 | 960,285 | -0.82% |
| 2026-10-02 | 115.8 | 117.32 | 115.15 | 117.19 | 1,137,164 | +1.07% |
| 2026-10-01 | 118.31 | 118.8 | 115.105 | 115.95 | 1,201,676 | -2.49% |
| 2026-09-30 | 121 | 122.236 | 118.46 | 118.91 | 1,117,436 | -1.48% |
| 2026-09-29 | 119.41 | 121.165 | 118.88 | 120.7 | 1,335,140 | +0.06% |
| 2026-09-28 | 120.79 | 123.09 | 119.97 | 120.63 | 982,090 | -0.31% |
| 2026-09-25 | 121.31 | 121.42 | 119.9 | 121 | 916,548 | -0.54% |
| 2026-09-24 | 123.31 | 124.12 | 121.565 | 121.66 | 1,104,565 | -0.61% |
| 2026-09-23 | 121.44 | 123.16 | 121.01 | 122.41 | 1,193,516 | +1.07% |
| 2026-09-22 | 121 | 121.93 | 120.135 | 121.11 | 956,218 | +1.03% |
| 2026-09-21 | 123.14 | 123.14 | 119.37 | 119.88 | 1,279,488 | -2.50% |
| 2026-09-18 | 122.86 | 123.28 | 121.845 | 122.95 | 2,925,257 | -0.65% |
| 2026-09-17 | 124.21 | 124.663 | 122.54 | 123.75 | 1,151,764 | +0.15% |
| 2026-09-16 | 121.73 | 123.94 | 121.58 | 123.56 | 1,266,224 | +1.53% |
| 2026-09-15 | 120.8 | 121.86 | 119.54 | 121.7 | 1,256,053 | +0.33% |
| 2026-09-14 | 123.26 | 124.43 | 121.2 | 121.3 | 1,397,419 | +0.13% |
| 2026-09-11 | 121.97 | 121.97 | 119.965 | 121.14 | 1,029,101 | +0.06% |
| 2026-09-10 | 123.71 | 124.42 | 120.87 | 121.07 | 1,352,571 | -1.82% |
| 2026-09-09 | 124.3 | 124.835 | 122.86 | 123.31 | 1,494,224 | -1.08% |
| 2026-09-08 | 125.62 | 125.81 | 123.23 | 124.66 | 1,267,151 | -1.13% |
| 2026-09-04 | 127.98 | 128.86 | 126.01 | 126.08 | 1,110,516 | -1.89% |
| 2026-09-03 | 129.68 | 130.03 | 127.25 | 128.51 | 1,207,321 | -2.23% |
| 2026-09-02 | 131.82 | 132.65 | 131.01 | 131.44 | 1,148,680 | +0.02% |
| 2026-09-01 | 132.21 | 134 | 130.74 | 131.42 | 1,718,791 | +0.20% |
| 2026-08-31 | 131.73 | 134.37 | 131.15 | 131.16 | 1,242,084 | -0.89% |
| 2026-08-28 | 131.94 | 134.4 | 131.1 | 132.34 | 1,445,420 | +0.38% |
| 2026-08-27 | 130.29 | 135.89 | 128.9 | 131.84 | 2,124,910 | +0.72% |
| 2026-08-26 | 134.8 | 134.85 | 128.12 | 130.9 | 2,850,458 | +4.34% |
| 2026-08-25 | 123.87 | 126.19 | 123.77 | 125.45 | 1,971,238 | -0.33% |
| 2026-08-24 | 125 | 126.22 | 124.57 | 125.87 | 1,080,833 | +1.25% |
| 2026-08-21 | 123.26 | 124.79 | 122.66 | 124.32 | 1,429,290 | +1.03% |
| 2026-08-20 | 122.25 | 124.69 | 121.73 | 123.05 | 834,457 | +0.17% |
| 2026-08-19 | 120.53 | 123 | 119.385 | 122.84 | 1,171,205 | +3.66% |
| 2026-08-18 | 119.3 | 120.51 | 118.42 | 118.5 | 997,046 | +0.57% |
| 2026-08-17 | 120.1 | 120.705 | 117.53 | 117.83 | 993,074 | -2.93% |
| 2026-08-14 | 120.05 | 121.508 | 119.54 | 121.39 | 904,603 | +1.57% |
| 2026-08-13 | 119.86 | 121 | 119.53 | 120.63 | 932,342 | +1.55% |
| 2026-08-12 | 116.36 | 119.26 | 115.815 | 118.79 | 1,333,774 | +1.24% |
| 2026-08-11 | 116.94 | 118.97 | 116.94 | 117.34 | 898,723 | -0.62% |
| 2026-08-10 | 119 | 119.21 | 117.61 | 118.07 | 1,031,107 | -1.74% |
| 2026-08-07 | 118.16 | 120.705 | 117.66 | 120.16 | 685,470 | +1.14% |
| 2026-08-06 | 120.99 | 120.99 | 117.19 | 118.8 | 959,841 | -0.34% |
| 2026-08-05 | 120.28 | 120.405 | 117.82 | 119.21 | 678,871 | +0.03% |
| 2026-08-04 | 116.41 | 119.62 | 115.64 | 119.17 | 1,162,837 | +1.42% |
| 2026-08-03 | 119.83 | 121.38 | 117.17 | 117.5 | 1,327,024 | -1.48% |
| 2026-07-31 | 120.68 | 121.395 | 119 | 119.26 | 1,795,036 | -2.41% |
| 2026-07-30 | 123.79 | 124.665 | 121.6 | 122.21 | 1,158,412 | -3.28% |
| 2026-07-29 | 123.53 | 127.645 | 123.395 | 126.35 | 1,734,990 | +2.69% |
| 2026-07-28 | 123.26 | 125.42 | 121.97 | 123.04 | 1,682,788 | +1.64% |
| 2026-07-27 | 118.16 | 121.67 | 117.52 | 121.05 | 1,980,366 | +2.31% |
| 2026-07-24 | 116.08 | 118.42 | 115.89 | 118.32 | 1,079,646 | +2.26% |
| 2026-07-23 | 116.57 | 117.11 | 114.56 | 115.71 | 1,429,957 | -1.98% |
| 2026-07-22 | 117.47 | 118.14 | 115.94 | 118.05 | 2,324,575 | +1.99% |
| 2026-07-21 | 113.47 | 116.195 | 112.945 | 115.75 | 1,922,952 | +2.89% |
| 2026-07-20 | 111.99 | 113.35 | 111.62 | 112.5 | 1,099,524 | +0.44% |
| 2026-07-17 | 115.95 | 117.55 | 111.51 | 112.01 | 1,288,255 | -1.72% |
| 2026-07-16 | 110.03 | 114.03 | 109.94 | 113.97 | 1,499,290 | +4.54% |
| 2026-07-15 | 107.87 | 110.55 | 107.451 | 109.02 | 1,683,728 | +0.19% |
| 2026-07-14 | 110.06 | 110.49 | 108.08 | 108.81 | 1,363,431 | -1.56% |
| 2026-07-13 | 112.75 | 113.82 | 110.1 | 110.53 | 1,462,840 | -0.96% |
| 2026-07-10 | 110.76 | 111.81 | 110.02 | 111.6 | 947,129 | +0.66% |
| 2026-07-09 | 111.1 | 112.52 | 110.2 | 110.87 | 1,296,421 | -1.29% |
| 2026-07-08 | 113.54 | 114.12 | 111.95 | 112.32 | 1,909,362 | -0.81% |
| 2026-07-07 | 113.89 | 115.01 | 112.39 | 113.24 | 1,721,544 | +1.42% |
| 2026-07-06 | 115.82 | 115.82 | 110.9 | 111.66 | 1,714,230 | -3.97% |
| 2026-07-02 | 115.91 | 117.27 | 115.1 | 116.28 | 1,663,215 | +1.24% |
| 2026-07-01 | 113.63 | 115.45 | 113.105 | 114.86 | 1,933,736 | +2.10% |
| 2026-06-30 | 115.11 | 115.235 | 112.48 | 112.5 | 1,364,725 | -2.93% |
| 2026-06-29 | 116.2 | 117.24 | 115.355 | 115.89 | 1,259,954 | +0.22% |
| 2026-06-26 | 113.62 | 116.157 | 113.325 | 115.64 | 1,910,941 | +2.79% |
| 2026-06-25 | 111.16 | 113.05 | 111.16 | 112.5 | 1,345,542 | +0.78% |
| 2026-06-24 | 111.24 | 112.65 | 110.62 | 111.63 | 1,545,478 | +1.05% |
| 2026-06-23 | 109.55 | 110.6 | 108.32 | 110.47 | 1,725,247 | +3.06% |
| 2026-06-22 | 109.73 | 110.49 | 107.1 | 107.19 | 1,475,792 | -3.31% |
| 2026-06-18 | 112.61 | 114.16 | 110.63 | 110.86 | 2,176,263 | -1.86% |
| 2026-06-17 | 114.99 | 116.21 | 112.59 | 112.96 | 1,138,597 | -2.61% |
| 2026-06-16 | 115.9 | 116.92 | 115.17 | 115.99 | 936,634 | +0.04% |
| 2026-06-15 | 114.74 | 116.02 | 113.504 | 115.94 | 1,190,183 | -0.47% |
| 2026-06-12 | 117.74 | 117.74 | 114.785 | 116.49 | 1,600,652 | -0.29% |
| 2026-06-11 | 116.48 | 117.25 | 115.69 | 116.83 | 1,402,978 | -0.19% |
| 2026-06-10 | 113.465 | 117.3 | 112.46 | 117.05 | 2,809,013 | +4.15% |
| 2026-06-09 | 106.96 | 115.227 | 105.495 | 112.39 | 5,291,252 | +10.44% |
| 2026-06-08 | 103.28 | 104.4 | 101.26 | 101.77 | 2,492,830 | -1.71% |
| 2026-06-05 | 101.4 | 104.875 | 101.35 | 103.54 | 1,840,852 | +2.39% |
| 2026-06-04 | 102.67 | 103.23 | 100.23 | 101.12 | 1,216,176 | -0.15% |
| 2026-06-03 | 100.08 | 102.94 | 99.87 | 101.27 | 1,716,109 | +0.80% |
| 2026-06-02 | 100.87 | 101.23 | 99.42 | 100.47 | 1,678,182 | -0.14% |
| 2026-06-01 | 102.56 | 102.8 | 100.28 | 100.61 | 1,489,170 | -2.51% |
| 2026-05-29 | 104.56 | 104.81 | 103.16 | 103.2 | 1,477,770 | -1.04% |
| 2026-05-28 | 103.83 | 104.44 | 102.058 | 104.28 | 952,032 | +1.26% |
| 2026-05-27 | 102.97 | 104.79 | 102.75 | 102.98 | 1,210,065 | +0.65% |
| 2026-05-26 | 102.95 | 103.68 | 102.169 | 102.32 | 2,007,906 | -1.01% |
| 2026-05-22 | 102.74 | 103.92 | 101.405 | 103.36 | 1,117,625 | +1.42% |
| 2026-05-21 | 99.99 | 102.25 | 98.65 | 101.91 | 1,510,610 | +1.42% |
| 2026-05-20 | 101.56 | 102.54 | 99.38 | 100.48 | 1,658,113 | -2.48% |
| 2026-05-19 | 104.27 | 104.75 | 102.85 | 103.04 | 1,905,223 | -0.58% |
| 2026-05-18 | 100.69 | 104.46 | 100.69 | 103.64 | 2,763,444 | +3.08% |
| 2026-05-15 | 100.09 | 100.855 | 98.92 | 100.54 | 1,904,850 | +1.45% |
| 2026-05-14 | 101.38 | 101.99 | 99.25 | 100.2 | 2,410,043 | -0.66% |
| 2026-05-13 | 100.32 | 101.26 | 99.49 | 100.87 | 2,876,023 | +0.54% |