J.M. Smucker Company (SJM)

101.36
+0.89 (0.89%)
NYSE· Last Trade: Jun 3rd, 10:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/14/2026101.38101.9999.25100.202,409,92599.10
5/13/2026100.32101.2699.49100.872,876,01799.76
5/12/2026100.26100.7799.27100.332,759,52699.23
5/11/202699.4999.8698.2499.222,309,59398.13
5/08/202699.87100.0097.9799.251,703,75998.16
5/07/202696.18100.3595.7199.442,425,39798.35
5/06/202697.1397.4496.1596.831,496,40595.77
5/05/202696.7397.1095.0496.691,133,47395.63
5/04/202696.3597.2195.7796.911,334,87395.85
5/01/202698.4398.6496.3796.971,087,33795.91
4/30/202696.6498.2596.6398.031,642,22696.95
4/29/202697.9998.9695.9296.801,830,86195.74
4/28/202696.5998.5094.7898.053,770,87996.97
4/27/202695.8497.2595.3295.331,670,78694.28
4/24/202696.2797.0895.1796.071,283,34095.02
4/23/202694.7096.3394.6096.191,702,36995.13
4/22/202696.1096.9094.4094.991,393,02393.95
4/21/202695.4996.0294.3995.741,326,70794.69
4/20/202695.1596.2194.2796.141,596,79895.08
4/17/202693.5096.3993.5095.502,780,54694.45
4/16/202693.4894.5093.3293.941,998,41992.91
4/15/202692.2993.9291.2893.491,774,63692.46
4/14/202689.5392.7589.3192.212,392,55591.20
4/13/202691.0091.2588.2589.532,516,65188.55
4/10/202692.3692.8190.4290.912,092,53789.91
4/09/202693.3293.7791.6392.471,618,53291.45
4/08/202694.5095.6393.4293.792,447,09192.76
4/07/202695.2296.1694.1494.151,375,70893.12
4/06/202694.9995.7194.7095.221,339,86694.17
4/02/202695.6695.8693.6095.471,766,68594.42
4/01/202695.3896.2894.6895.491,845,23494.44
3/31/202695.7296.8294.2896.441,713,37895.38
3/30/202694.9795.8993.8695.171,497,67394.13
3/27/202695.2096.9694.7295.241,959,36094.19
3/26/202695.1196.4194.6095.112,135,23894.07
3/25/202696.6397.2794.0095.391,861,30394.34
3/24/202698.0299.7996.5096.861,747,18095.80
3/23/2026100.57100.5797.7598.381,543,02297.30
3/20/2026100.86100.8998.8099.373,068,23398.28
3/19/2026100.39101.6399.48100.412,012,38899.31
3/18/2026101.02102.1799.89101.402,961,434100.29
3/17/2026105.85106.09102.52102.641,954,589101.51
3/16/2026106.81107.31104.49104.992,150,001103.84
3/13/2026106.77107.80105.68106.082,343,505104.92
3/12/2026106.35108.44105.97106.001,731,756104.84
3/11/2026110.10110.36107.38107.621,568,116106.44
3/10/2026108.64110.01107.62108.471,627,814107.28
3/09/2026112.51112.51108.22108.961,576,517107.76
3/06/2026110.77111.31108.75111.211,784,016109.99
3/05/2026113.86113.86110.90111.342,218,572110.12
3/04/2026113.31114.84111.71114.732,896,714113.47
3/03/2026114.10114.54111.37112.351,912,650111.12