Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

J.M. Smucker Company (SJM)

112.50
-3.39 (-2.93%)
NYSE· Last Trade: Jul 1st, 12:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For J.M. Smucker Company (SJM)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026115.11115.23112.48112.501,364,725112.50
6/29/2026116.20117.24115.36115.891,259,945115.89
6/26/2026113.62116.16113.33115.641,910,942115.64
6/25/2026111.16113.05111.16112.501,345,232112.50
6/24/2026111.24112.65110.62111.631,545,478111.63
6/23/2026109.55110.60108.32110.471,725,207110.47
6/22/2026109.73110.49107.10107.191,475,791107.19
6/18/2026112.61114.16110.63110.862,176,294110.86
6/17/2026114.99116.21112.59112.961,138,576112.96
6/16/2026115.90116.92115.17115.99936,626115.99
6/15/2026114.74116.02113.50115.941,190,163115.94
6/12/2026117.74117.74114.78116.491,600,652116.49
6/11/2026116.48117.25115.69116.831,402,970116.83
6/10/2026113.46117.30112.46117.052,808,783117.05
6/09/2026106.96114.53105.50112.395,290,941112.39
6/08/2026103.28104.40101.26101.772,492,578101.77
6/05/2026101.40104.88101.35103.541,840,852103.54
6/04/2026102.67103.23100.23101.121,216,172101.12
6/03/2026100.08102.9499.87101.271,716,109101.27
6/02/2026100.87101.2399.42100.471,678,182100.47
6/01/2026102.56102.80100.28100.611,489,066100.61
5/29/2026104.56104.81103.16103.201,477,771103.20
5/28/2026103.83104.44102.06104.28952,032104.28
5/27/2026102.97104.79102.75102.981,209,994102.98
5/26/2026102.95103.68102.17102.322,007,904102.32
5/22/2026102.74103.92101.41103.361,117,626103.36
5/21/202699.99102.2598.65101.911,510,611101.91
5/20/2026101.56102.5499.38100.481,658,113100.48
5/19/2026104.27104.75102.85103.041,905,220103.04
5/18/2026100.69104.46100.69103.642,763,420103.64
5/15/2026100.09100.8698.92100.541,904,851100.54
5/14/2026101.38101.9999.25100.202,409,925100.20
5/13/2026100.32101.2699.49100.872,876,017100.87
5/12/2026100.26100.7799.27100.332,759,526100.33
5/11/202699.4999.8698.2499.222,309,59399.22
5/08/202699.87100.0097.9799.251,703,75999.25
5/07/202696.18100.3595.7199.442,425,39799.44
5/06/202697.1397.4496.1596.831,496,40596.83
5/05/202696.7397.1095.0496.691,133,47396.69
5/04/202696.3597.2195.7796.911,334,87396.91
5/01/202698.4398.6496.3796.971,087,33796.97
4/30/202696.6498.2596.6398.031,642,22698.03
4/29/202697.9998.9695.9296.801,830,86196.80
4/28/202696.5998.5094.7898.053,770,87998.05
4/27/202695.8497.2595.3295.331,670,78695.33
4/24/202696.2797.0895.1796.071,283,34096.07
4/23/202694.7096.3394.6096.191,702,36996.19
4/22/202696.1096.9094.4094.991,393,02394.99
4/21/202695.4996.0294.3995.741,326,70795.74
4/20/202695.1596.2194.2796.141,596,79896.14
4/17/202693.5096.3993.5095.502,780,54695.50
4/16/202693.4894.5093.3293.941,998,41993.94
4/15/202692.2993.9291.2893.491,774,63693.49
4/14/202689.5392.7589.3192.212,392,55592.21
4/13/202691.0091.2588.2589.532,516,65189.53
4/10/202692.3692.8190.4290.912,092,53790.91
4/09/202693.3293.7791.6392.471,618,53292.47
4/08/202694.5095.6393.4293.792,447,09193.79
4/07/202695.2296.1694.1494.151,375,70894.15
4/06/202694.9995.7194.7095.221,339,86695.22
4/02/202695.6695.8693.6095.471,766,68595.47
4/01/202695.3896.2894.6895.491,845,23495.49