J.M. Smucker Company (SJM)

131.16
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026131.73134.37131.15131.161,246,382131.16
8/28/2026131.94134.40131.10132.341,449,223132.34
8/27/2026130.29135.89128.90131.842,132,685131.84
8/26/2026134.80134.85128.12130.902,859,776130.90
8/25/2026123.87126.19123.77125.451,973,294125.45
8/24/2026125.00126.22124.57125.871,106,243125.87
8/21/2026123.26124.79122.66124.321,430,712124.32
8/20/2026122.25124.69121.73123.05842,033123.05
8/19/2026120.53123.00119.39122.841,172,933122.84
8/18/2026119.30120.51118.42118.501,019,903118.50
8/17/2026120.10120.70117.53117.831,039,866117.83
8/14/2026120.05121.51119.54121.39905,382121.39
8/13/2026119.86121.00119.53120.63932,654119.51
8/12/2026116.36119.26115.81118.791,333,774117.69
8/11/2026116.94118.97116.94117.34898,721116.25
8/10/2026119.00119.21117.61118.071,031,107116.97
8/07/2026118.16120.70117.66120.16685,471119.04
8/06/2026120.99120.99117.19118.80959,840117.70
8/05/2026120.28120.41117.82119.21678,830118.10
8/04/2026116.41119.62115.64119.171,162,837118.06
8/03/2026119.83121.38117.17117.501,327,022116.41
7/31/2026120.68121.39119.00119.261,795,036118.15
7/30/2026123.79124.67121.60122.211,158,406121.08
7/29/2026123.53127.64123.39126.351,735,051125.18
7/28/2026123.26125.42121.97123.041,682,549121.90
7/27/2026118.16121.67117.52121.051,980,366119.93
7/24/2026116.08118.42115.89118.321,079,647117.22
7/23/2026116.57117.11114.56115.711,430,264114.64
7/22/2026117.47118.14115.94118.052,324,572116.95
7/21/2026113.47116.19112.94115.751,922,929114.67
7/20/2026111.99113.35111.62112.501,099,522111.45
7/17/2026115.95117.55111.51112.011,288,255110.97
7/16/2026110.03114.03109.94113.971,499,288112.91
7/15/2026107.87110.55107.45109.021,683,727108.01
7/14/2026110.06110.49108.08108.811,363,431107.80
7/13/2026112.75113.82110.10110.531,462,834109.50
7/10/2026110.76111.81110.02111.60947,130110.56
7/09/2026111.10112.52110.20110.871,298,889109.84
7/08/2026113.54114.12111.95112.321,909,362111.28
7/07/2026113.89115.01112.39113.241,721,542112.19
7/06/2026115.82115.82110.90111.661,714,022110.62
7/02/2026115.91117.27115.10116.281,663,216115.20
7/01/2026113.63115.45113.11114.861,933,647113.79
6/30/2026115.11115.23112.48112.501,364,725111.45
6/29/2026116.20117.24115.36115.891,259,945114.81
6/26/2026113.62116.16113.33115.641,910,942114.57
6/25/2026111.16113.05111.16112.501,345,232111.45
6/24/2026111.24112.65110.62111.631,545,478110.59
6/23/2026109.55110.60108.32110.471,725,207109.44
6/22/2026109.73110.49107.10107.191,475,791106.19
6/18/2026112.61114.16110.63110.862,176,294109.83
6/17/2026114.99116.21112.59112.961,138,576111.91
6/16/2026115.90116.92115.17115.99936,626114.91
6/15/2026114.74116.02113.50115.941,190,163114.86
6/12/2026117.74117.74114.78116.491,600,652115.41
6/11/2026116.48117.25115.69116.831,402,970115.75
6/10/2026113.46117.30112.46117.052,808,783115.96
6/09/2026106.96114.53105.50112.395,290,941111.35
6/08/2026103.28104.40101.26101.772,492,578100.83
6/05/2026101.40104.88101.35103.541,840,852102.58
6/04/2026102.67103.23100.23101.121,216,172100.18
6/03/2026100.08102.9499.87101.271,716,109100.33
6/02/2026100.87101.2399.42100.471,678,18299.54
6/01/2026102.56102.80100.28100.611,489,06699.68