Dark

SJM
The J.M. Smucker Company
stock NYSE

Market Open

Sep 30, 2026 12:29:16 PM EDT

120.60USD-0.083%(-0.10)318,071

120.52Bid 120.67Ask 0.15Spread

Pre-market

0.00USD-100.000%(-120.70)0

After-hours

Sep 29, 2026 4:17:30 PM EDT

120.45USD-0.199%(-0.24)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	121.5400	121.960000	119.4700	120.6000	-0.083%	318,071	0.000%
2026-09-29	119.4100	121.165000	118.8800	120.7000	+0.058%	1,340,818	-0.083%
2026-09-28	120.7900	123.090000	119.9702	120.6300	-0.306%	986,931	-0.025%
2026-09-25	121.3100	121.420000	119.9000	121.0000	-0.542%	925,143	-0.331%
2026-09-24	123.3100	124.120000	121.5650	121.6600	-0.613%	1,123,985	-0.871%
2026-09-23	121.4400	123.160000	121.0100	122.4100	+1.073%	1,206,083	-1.479%
2026-09-22	121.0000	121.930000	120.1350	121.1100	+1.026%	1,041,677	-0.421%
2026-09-21	123.1400	123.140000	119.3700	119.8800	-2.497%	1,364,275	+0.601%
2026-09-18	122.8600	123.280000	121.8450	122.9500	-0.646%	2,982,502	-1.911%
2026-09-17	124.2100	124.663000	122.5400	123.7500	+0.154%	1,204,110	-2.545%
2026-09-16	121.7300	123.940000	121.5800	123.5600	+1.528%	1,280,876	-2.396%
2026-09-15	120.8000	121.860000	119.5400	121.7000	+0.330%	1,398,235	-0.904%
2026-09-14	123.2600	124.430000	121.2000	121.3000	+0.132%	1,413,967	-0.577%
2026-09-11	121.9700	121.970000	119.9650	121.1400	+0.058%	1,060,479	-0.446%
2026-09-10	123.7100	124.420000	120.8700	121.0700	-1.817%	1,365,934	-0.388%
2026-09-09	124.3000	124.835000	122.8600	123.3100	-1.083%	1,529,625	-2.198%
2026-09-08	125.6200	125.810000	123.2300	124.6600	-1.126%	1,268,312	-3.257%
2026-09-04	127.9800	128.860000	126.0100	126.0800	-1.891%	1,111,113	-4.346%
2026-09-03	129.6800	130.030000	127.2500	128.5100	-2.229%	1,209,518	-6.155%
2026-09-02	131.8200	132.650000	131.0100	131.4400	+0.015%	1,149,699	-8.247%
2026-09-01	132.2100	134.000000	130.7400	131.4200	+0.198%	1,720,087	-8.233%
2026-08-31	131.7300	134.370000	131.1500	131.1600	-0.892%	1,246,460	-8.051%
2026-08-28	131.9400	134.400000	131.1000	132.3400	+0.379%	1,449,223	-8.871%
2026-08-27	130.2900	135.890000	128.9000	131.8400	+0.718%	2,132,735	-8.525%
2026-08-26	134.8000	134.850000	128.1200	130.9000	+4.344%	2,860,316	-7.869%
2026-08-25	123.8700	126.190000	123.7700	125.4500	-0.334%	1,973,449	-3.866%
2026-08-24	125.0000	126.220000	124.5701	125.8700	+1.247%	1,106,244	-4.187%
2026-08-21	123.2600	124.790000	122.6600	124.3200	+1.032%	1,430,712	-2.992%
2026-08-20	122.2500	124.689900	121.7300	123.0500	+0.171%	842,033	-1.991%
2026-08-19	120.5300	123.000000	119.3850	122.8400	+3.662%	1,172,936	-1.824%
2026-08-18	119.3000	120.510000	118.4200	118.5000	+0.569%	1,019,905	+1.772%
2026-08-17	120.1000	120.705000	117.5300	117.8300	-2.933%	1,039,871	+2.351%
2026-08-14	120.0500	121.507500	119.5400	121.3900	+0.630%	905,382	-0.651%
2026-08-13	119.8600	121.000000	119.5300	120.6300	+1.549%	932,655	-0.025%
2026-08-12	116.3600	119.260000	115.8150	118.7900	+1.236%	1,333,775	+1.524%
2026-08-11	116.9400	118.970000	116.9400	117.3400	-0.618%	898,724	+2.778%
2026-08-10	119.0000	119.210000	117.6100	118.0700	-1.739%	1,031,107	+2.143%
2026-08-07	118.1600	120.705000	117.6600	120.1600	+1.145%	685,470	+0.366%
2026-08-06	120.9900	120.990000	117.1900	118.8000	-0.344%	959,841	+1.515%
2026-08-05	120.2800	120.405000	117.8200	119.2100	+0.034%	678,872	+1.166%
2026-08-04	116.4100	119.620000	115.6400	119.1700	+1.421%	1,162,837	+1.200%
2026-08-03	119.8300	121.380000	117.1700	117.5000	-1.476%	1,327,024	+2.638%
2026-07-31	120.6800	121.395000	119.0000	119.2600	-2.414%	1,795,036	+1.124%
2026-07-30	123.7900	124.665000	121.6000	122.2100	-3.277%	1,158,412	-1.317%
2026-07-29	123.5300	127.645000	123.3950	126.3500	+2.690%	1,734,991	-4.551%
2026-07-28	123.2600	125.420000	121.9700	123.0400	+1.644%	1,682,789	-1.983%
2026-07-27	118.1600	121.670000	117.5200	121.0500	+2.307%	1,980,367	-0.372%
2026-07-24	116.0800	118.420000	115.8900	118.3200	+2.256%	1,079,647	+1.927%
2026-07-23	116.5700	117.110000	114.5600	115.7100	-1.982%	1,429,958	+4.226%
2026-07-22	117.4700	118.140000	115.9400	118.0500	+1.987%	2,324,576	+2.160%
2026-07-21	113.4700	116.195000	112.9450	115.7500	+2.889%	1,922,952	+4.190%
2026-07-20	111.9900	113.350000	111.6200	112.5000	+0.437%	1,099,524	+7.200%
2026-07-17	115.9500	117.550000	111.5100	112.0100	-1.720%	1,288,255	+7.669%
2026-07-16	110.0300	114.030000	109.9400	113.9700	+4.540%	1,499,290	+5.817%
2026-07-15	107.8700	110.550000	107.4508	109.0200	+0.193%	1,683,728	+10.622%
2026-07-14	110.0600	110.490000	108.0800	108.8100	-1.556%	1,363,431	+10.835%
2026-07-13	112.7500	113.820000	110.1000	110.5300	-0.959%	1,462,840	+9.111%
2026-07-10	110.7600	111.810000	110.0200	111.6000	+0.658%	946,824	+8.065%
2026-07-09	111.1000	112.520000	110.2000	110.8700	-1.291%	1,296,421	+8.776%
2026-07-08	113.5400	114.120000	111.9500	112.3200	-0.812%	1,909,362	+7.372%
2026-07-07	113.8900	115.010000	112.3900	113.2400	+1.415%	1,721,544	+6.499%
2026-07-06	115.8200	115.820000	110.9000	111.6600	-3.973%	1,714,230	+8.006%
2026-07-02	115.9100	117.270000	115.1000	116.2800	+1.236%	1,663,216	+3.715%
2026-07-01	113.6300	115.450000	113.1050	114.8600	+2.098%	1,933,736	+4.997%
2026-06-30	115.1100	115.235000	112.4800	112.5000	-2.925%	1,364,725	+7.200%
2026-06-29	116.2000	117.240000	115.3550	115.8900	+0.216%	1,259,955	+4.064%
2026-06-26	113.6200	116.157200	113.3250	115.6400	+2.791%	1,910,942	+4.289%
2026-06-25	111.1600	113.050000	111.1600	112.5000	+0.779%	1,345,543	+7.200%
2026-06-24	111.2400	112.650000	110.6200	111.6300	+1.050%	1,545,479	+8.035%
2026-06-23	109.5500	110.600000	108.3200	110.4700	+3.060%	1,725,248	+9.170%
2026-06-22	109.7300	110.490000	107.1000	107.1900	-3.310%	1,475,792	+12.510%
2026-06-18	112.6100	114.160000	110.6300	110.8600	-1.859%	2,176,263	+8.786%
2026-06-17	114.9900	116.210000	112.5900	112.9600	-2.612%	1,138,598	+6.763%
2026-06-16	115.9000	116.920000	115.1700	115.9900	+0.043%	936,635	+3.974%
2026-06-15	114.7400	116.020000	113.5044	115.9400	-0.472%	1,190,184	+4.019%
2026-06-12	117.7400	117.740000	114.7850	116.4900	-0.291%	1,600,652	+3.528%
2026-06-11	116.4800	117.250000	115.6900	116.8300	-0.188%	1,402,978	+3.227%
2026-06-10	113.4650	117.300000	112.4600	117.0500	+4.146%	2,809,014	+3.033%
2026-06-09	106.9600	115.227339	105.4950	112.3900	+10.435%	5,291,252	+7.305%
2026-06-08	103.2800	104.400000	101.2600	101.7700	-1.709%	2,492,830	+18.503%
2026-06-05	101.4000	104.875000	101.3500	103.5400	+2.393%	1,840,852	+16.477%
2026-06-04	102.6700	103.230000	100.2300	101.1200	-0.148%	1,216,177	+19.264%
2026-06-03	100.0800	102.940000	99.8700	101.2700	+0.796%	1,716,109	+19.088%
2026-06-02	100.8700	101.230000	99.4200	100.4700	-0.139%	1,677,993	+20.036%
2026-06-01	102.5600	102.800000	100.2800	100.6100	-2.510%	1,489,171	+19.869%
2026-05-29	104.5600	104.810000	103.1600	103.2000	-1.036%	1,477,771	+16.860%
2026-05-28	103.8300	104.440000	102.0576	104.2800	+1.262%	951,944	+15.650%
2026-05-27	102.9700	104.790000	102.7500	102.9800	+0.645%	1,210,065	+17.110%
2026-05-26	102.9500	103.680000	102.1690	102.3200	-1.006%	2,007,906	+17.866%
2026-05-22	102.7400	103.920000	101.4050	103.3600	+1.423%	1,117,626	+16.680%
2026-05-21	99.9900	102.250000	98.6500	101.9100	+1.423%	1,510,611	+18.340%
2026-05-20	101.5600	102.540000	99.3800	100.4800	-2.484%	1,658,113	+20.024%
2026-05-19	104.2700	104.750000	102.8500	103.0400	-0.579%	1,905,222	+17.042%
2026-05-18	100.6900	104.460000	100.6900	103.6400	+3.083%	2,763,445	+16.364%
2026-05-15	100.0900	100.855000	98.9200	100.5400	+0.339%	1,904,851	+19.952%
2026-05-14	101.3800	101.990000	99.2500	100.2000	-0.664%	2,410,043	+20.359%
2026-05-13	100.3200	101.260000	99.4900	100.8700	+0.538%	2,876,023	+19.560%
2026-05-12	100.2600	100.770000	99.2700	100.3300	+1.119%	2,759,532	+20.203%
2026-05-11	99.4900	99.865000	98.2400	99.2200	-0.030%	2,310,343	+21.548%
2026-05-08	99.8700	100.000000	97.9700	99.2500	-0.191%	1,703,759	+21.511%
2026-05-07	96.1800	100.350000	95.7100	99.4400	+2.695%	2,422,465	+21.279%
2026-05-06	97.1300	97.440000	96.1500	96.8300	+0.145%	1,496,406	+24.548%
2026-05-05	96.7300	97.100000	95.0400	96.6900	-0.227%	1,133,473	+24.729%
2026-05-04	96.3500	97.210000	95.7700	96.9100	-0.062%	1,334,881	+24.445%
2026-05-01	98.4300	98.640000	96.3700	96.9700	-1.081%	1,087,337	+24.368%
2026-04-30	96.6400	98.250000	96.6300	98.0300	+1.271%	1,642,227	+23.024%
2026-04-29	97.9900	98.960000	95.9250	96.8000	-1.275%	1,830,853	+24.587%
2026-04-28	96.5900	98.500000	94.7800	98.0500	+2.853%	3,771,886	+22.998%
2026-04-27	95.8400	97.250000	95.3200	95.3300	-0.770%	1,670,800	+26.508%
2026-04-24	96.2700	97.080000	95.1750	96.0700	-0.125%	1,283,340	+25.533%
2026-04-23	94.7000	96.330000	94.6000	96.1900	+1.263%	1,702,369	+25.377%
2026-04-22	96.1000	96.900000	94.4000	94.9900	-0.783%	1,393,050	+26.961%
2026-04-21	95.4900	96.020000	94.3900	95.7400	-0.416%	1,326,326	+25.966%
2026-04-20	95.1500	96.210000	94.2747	96.1400	+0.670%	1,596,813	+25.442%
2026-04-17	93.5000	96.390000	93.5000	95.5000	+1.661%	2,780,546	+26.283%
2026-04-16	93.4800	94.500000	93.3200	93.9400	+0.481%	1,998,419	+28.380%
2026-04-15	92.2900	93.920000	91.2800	93.4900	+1.388%	1,774,637	+28.998%
2026-04-14	89.5300	92.750000	89.3050	92.2100	+2.993%	2,392,580	+30.788%
2026-04-13	91.0000	91.250000	88.2500	89.5300	-1.518%	2,516,885	+34.703%
2026-04-10	92.3600	92.809900	90.4200	90.9100	-1.687%	2,092,526	+32.659%
2026-04-09	93.3200	93.770000	91.6300	92.4700	-1.407%	1,618,478	+30.421%
2026-04-08	94.5000	95.630000	93.4250	93.7900	-0.382%	2,447,130	+28.585%
2026-04-07	95.2200	96.160000	94.1400	94.1500	-1.124%	1,375,835	+28.093%
2026-04-06	94.9900	95.710000	94.7000	95.2200	-0.262%	1,339,871	+26.654%
2026-04-02	95.6600	95.865000	93.6000	95.4700	-0.021%	1,766,685	+26.322%
2026-04-01	95.3800	96.280000	94.6800	95.4900	-0.985%	1,845,339	+26.296%
2026-03-31	95.7200	96.820000	94.2750	96.4400	+1.334%	1,713,378	+25.052%
2026-03-30	94.9700	95.890000	93.8600	95.1700	-0.073%	1,497,676	+26.721%
2026-03-27	95.2000	96.960000	94.7200	95.2400	+0.137%	1,959,360	+26.627%
2026-03-26	95.1100	96.410000	94.6000	95.1100	-0.294%	1,827,255	+26.801%
2026-03-25	96.6300	97.270000	94.0000	95.3900	-1.518%	1,861,309	+26.428%
2026-03-24	98.0200	99.790000	96.5000	96.8600	-1.545%	1,747,185	+24.510%
2026-03-23	100.5700	100.570000	97.7510	98.3800	-0.996%	1,543,037	+22.586%
2026-03-20	100.8600	100.890000	98.8000	99.3700	-1.036%	3,068,133	+21.365%
2026-03-19	100.3900	101.630000	99.4800	100.4100	-0.976%	2,012,391	+20.108%
2026-03-18	101.0200	102.165000	99.8900	101.4000	-1.208%	2,961,438	+18.935%
2026-03-17	105.8500	106.090000	102.5200	102.6400	-2.238%	1,954,602	+17.498%
2026-03-16	106.8100	107.310000	104.4900	104.9900	-1.028%	2,150,005	+14.868%
2026-03-13	106.7700	107.795000	105.6800	106.0800	+0.075%	2,343,505	+13.688%
2026-03-12	106.3500	108.440000	105.9700	106.0000	-1.505%	1,731,756	+13.774%
2026-03-11	110.1000	110.355000	107.3800	107.6200	-0.784%	1,568,208	+12.061%
2026-03-10	108.6400	110.009900	107.6200	108.4700	-0.450%	1,627,815	+11.183%
2026-03-09	112.5100	112.510000	108.2200	108.9600	-2.023%	1,576,572	+10.683%
2026-03-06	110.7700	111.315000	108.7500	111.2100	-0.117%	1,784,016	+8.443%
2026-03-05	113.8600	113.860000	110.9000	111.3400	-2.955%	2,218,014	+8.317%
2026-03-04	113.3100	114.840000	111.7100	114.7300	+2.118%	2,896,715	+5.116%
2026-03-03	114.1000	114.540000	111.3700	112.3500	-2.032%	1,912,655	+7.343%
2026-03-02	115.9200	116.320000	112.7400	114.6800	-1.095%	2,713,103	+5.162%
2026-02-27	117.0000	117.000000	114.0700	115.9500	-0.043%	12,248,781	+4.010%
2026-02-26	117.6900	119.390000	112.6700	116.0000	+8.818%	6,384,647	+3.966%
2026-02-25	108.7900	109.520000	105.4900	106.6000	-2.515%	3,060,453	+13.133%
2026-02-24	111.6100	112.070000	108.4800	109.3500	-1.486%	2,324,058	+10.288%
2026-02-23	112.0000	112.000000	109.5400	111.0000	+0.562%	2,279,502	+8.649%
2026-02-20	110.0000	111.080000	109.0033	110.3800	+0.739%	1,625,781	+9.259%
2026-02-19	108.3500	109.610000	108.1200	109.5700	+1.746%	1,247,359	+10.067%
2026-02-18	106.0500	107.840000	104.2700	107.6900	+1.384%	2,631,207	+11.988%
2026-02-17	110.4500	111.075000	105.3700	106.2200	-3.899%	2,274,766	+13.538%
2026-02-13	109.9800	110.640000	108.2300	110.5300	-0.432%	2,109,915	+9.111%
2026-02-12	110.7000	112.899900	109.2350	111.0100	-0.045%	1,473,955	+8.639%
2026-02-11	108.5900	111.130000	107.0800	111.0600	+1.536%	1,849,214	+8.590%
2026-02-10	107.5300	110.510000	107.4900	109.3800	+1.787%	2,298,022	+10.258%
2026-02-09	109.2800	109.620000	106.0400	107.4600	-1.872%	1,627,153	+12.228%
2026-02-06	108.3800	110.360000	108.3200	109.5100	+0.210%	1,272,171	+10.127%
2026-02-05	109.5400	110.100000	106.9200	109.2800	+0.691%	1,646,527	+10.359%
2026-02-04	106.6800	109.465000	106.4450	108.5300	+2.522%	1,445,407	+11.121%
2026-02-03	104.1500	106.830000	104.0700	105.8600	+1.021%	1,558,297	+13.924%
2026-02-02	104.9600	105.750000	103.5150	104.7900	-0.067%	1,704,803	+15.087%
2026-01-30	102.5700	105.400000	102.5700	104.8600	+1.334%	2,467,438	+15.010%
2026-01-29	103.8600	104.820000	103.0100	103.4800	+0.116%	1,155,494	+16.544%
2026-01-28	104.7800	105.650000	102.4100	103.3600	-1.796%	1,076,293	+16.680%
2026-01-27	103.7100	105.545000	103.5800	105.2500	+1.495%	1,469,874	+14.584%
2026-01-26	102.8000	104.130000	102.5200	103.7000	+1.141%	1,210,385	+16.297%
2026-01-23	102.2800	102.690000	101.4200	102.5300	+0.441%	1,053,476	+17.624%
2026-01-22	101.4500	102.790000	100.6700	102.0800	-0.108%	1,146,414	+18.143%
2026-01-21	103.3900	103.910000	101.9700	102.1900	-0.979%	1,623,167	+18.015%
2026-01-20	101.9000	104.360000	100.9450	103.2000	+1.127%	2,170,659	+16.860%
2026-01-16	103.4000	103.540000	101.4800	102.0500	-2.605%	2,153,288	+18.177%
2026-01-15	103.8100	105.070000	103.0600	104.7800	+0.431%	1,186,152	+15.098%
2026-01-14	101.8800	105.350000	101.6900	104.3300	+2.677%	1,739,553	+15.595%
2026-01-13	99.6800	101.610000	99.3400	101.6100	+1.488%	1,323,565	+18.689%
2026-01-12	100.6000	100.815000	99.3409	100.1200	-0.457%	1,702,427	+20.455%
2026-01-09	97.8900	100.580000	97.8200	100.5800	+2.822%	1,507,961	+19.905%
2026-01-08	95.0900	97.850000	95.0900	97.8200	+2.451%	1,480,936	+23.288%
2026-01-07	96.1400	97.470000	95.2700	95.4800	-0.448%	1,741,557	+26.309%
2026-01-06	94.5000	96.600000	94.4000	95.9100	+1.428%	1,664,441	+25.743%
2026-01-05	96.3900	96.745000	94.1800	94.5600	-2.142%	1,811,032	+27.538%
2026-01-02	97.9600	98.080000	96.0800	96.6300	-1.206%	1,773,506	+24.806%
2025-12-31	98.3200	99.090000	97.6900	97.8100	-0.620%	916,199	+23.300%
2025-12-30	99.2700	99.960000	98.0500	98.4200	-0.856%	1,160,229	+22.536%
2025-12-29	99.6200	100.190000	98.6400	99.2700	-0.401%	1,422,849	+21.487%
2025-12-26	99.1000	99.765000	98.6900	99.6700	+0.454%	961,207	+20.999%
2025-12-24	97.9600	99.370000	97.7000	99.2200	+1.297%	579,014	+21.548%
2025-12-23	99.1700	99.170000	97.3201	97.9500	-1.210%	1,926,995	+23.124%
2025-12-22	98.3100	99.790000	97.8900	99.1500	+0.466%	1,673,103	+21.634%
2025-12-19	99.4600	100.310000	98.4250	98.6900	-1.674%	2,348,711	+22.201%
2025-12-18	100.3500	102.200000	100.2400	100.3700	-0.020%	1,561,220	+20.155%
2025-12-17	99.7900	101.010000	99.3900	100.3900	+0.692%	1,162,233	+20.131%
2025-12-16	101.9500	102.380000	99.5000	99.7000	-1.947%	1,557,214	+20.963%
2025-12-15	102.3300	103.210000	101.4600	101.6800	+0.108%	2,045,449	+18.607%
2025-12-12	101.1500	102.560000	101.1500	101.5700	+0.654%	1,012,098	+18.736%
2025-12-11	100.0000	101.970000	99.9400	100.9100	+1.234%	1,602,407	+19.512%
2025-12-10	99.7100	100.120000	98.6400	99.6800	+0.282%	1,265,352	+20.987%
2025-12-09	100.8100	101.410000	99.0000	99.4000	-1.271%	1,233,446	+21.328%
2025-12-08	100.2800	101.370000	99.3584	100.6800	+0.569%	1,414,924	+19.785%
2025-12-05	99.5100	100.400000	99.0000	100.1100	+0.502%	942,168	+20.467%
2025-12-04	101.0000	101.050000	99.2400	99.6100	-0.747%	1,260,342	+21.072%
2025-12-03	101.3300	101.640000	100.1275	100.3600	-0.634%	1,915,337	+20.167%
2025-12-02	102.5600	103.140000	100.7600	101.0000	-2.027%	1,598,857	+19.406%
2025-12-01	103.7900	104.439900	102.2600	103.0900	-1.046%	1,846,102	+16.985%
2025-11-28	103.6300	104.500000	103.2350	104.1800	+0.969%	1,120,952	+15.761%
2025-11-26	101.2500	103.940000	100.7000	103.1800	+2.789%	1,997,128	+16.883%
2025-11-25	100.3800	102.730000	100.0000	100.3800	-3.731%	4,114,188	+20.143%
2025-11-24	104.9200	105.000000	103.0500	104.2700	-1.203%	3,306,412	+15.661%
2025-11-21	104.0600	107.270000	103.6700	105.5400	+1.725%	2,139,610	+14.269%
2025-11-20	104.6600	105.820000	103.1000	103.7500	-0.898%	1,843,497	+16.241%
2025-11-19	106.0100	106.690000	104.1700	104.6900	-1.875%	1,574,038	+15.197%
2025-11-18	107.5600	107.720000	106.1000	106.6900	+0.141%	1,641,495	+13.038%
2025-11-17	110.5400	110.900000	106.3400	106.5400	-2.382%	1,833,357	+13.197%
2025-11-14	109.6200	110.020000	107.7810	109.1400	-1.052%	1,901,548	+10.500%
2025-11-13	110.0500	112.360000	109.8800	110.3000	+0.428%	2,241,933	+9.338%
2025-11-12	108.6100	110.320000	108.6100	109.8300	+1.198%	1,853,070	+9.806%
2025-11-11	107.7400	109.580000	107.7400	108.5300	+1.231%	1,109,968	+11.121%
2025-11-10	107.2200	107.540000	106.0785	107.2100	+0.140%	1,359,516	+12.490%
2025-11-07	104.8100	107.150000	104.6250	107.0600	+2.040%	1,359,419	+12.647%
2025-11-06	107.0100	108.740000	104.9100	104.9200	-0.323%	1,406,721	+14.945%
2025-11-05	103.0000	105.410000	102.9300	105.2600	+1.563%	1,209,818	+14.573%
2025-11-04	103.8000	104.420000	102.7400	103.6400	0.000%	1,201,906	+16.364%
2025-11-03	103.0000	103.660000	101.7900	103.6400	+0.087%	1,785,700	+16.364%
2025-10-31	101.6800	103.980000	101.2750	103.5500	+1.172%	2,021,725	+16.465%
2025-10-30	101.4300	102.640000	101.0600	102.3500	+1.126%	1,166,219	+17.831%
2025-10-29	103.4600	104.405000	100.5900	101.2100	-3.462%	1,755,192	+19.158%
2025-10-28	104.3800	105.580000	104.1800	104.8400	+0.067%	1,698,366	+15.032%
2025-10-27	102.4950	107.090000	101.9685	104.7700	+2.575%	2,547,366	+15.109%
2025-10-24	103.7400	103.740000	101.9700	102.1400	-0.439%	1,741,503	+18.073%
2025-10-23	104.3000	104.300000	102.2600	102.5900	-2.062%	2,314,337	+17.555%
2025-10-22	104.8000	105.950000	103.5600	104.7500	+0.010%	2,011,623	+15.131%
2025-10-21	105.5000	105.880000	104.7100	104.7400	-0.588%	874,578	+15.142%
2025-10-20	105.2200	105.850000	104.3316	105.3600	+0.057%	1,244,861	+14.465%
2025-10-17	104.2600	105.790000	103.6700	105.3000	+1.357%	1,421,751	+14.530%
2025-10-16	103.6600	106.570000	103.6400	103.8900	+0.357%	1,488,879	+16.084%
2025-10-15	101.8700	103.610000	101.6800	103.5200	+1.074%	1,114,520	+16.499%
2025-10-14	101.6100	102.570000	100.7600	102.4200	+0.916%	1,707,837	+17.750%
2025-10-13	104.2000	105.205000	100.6850	101.4900	-3.112%	1,364,771	+18.829%
2025-10-10	105.6800	106.320000	104.5500	104.7500	-0.352%	1,113,548	+15.131%
2025-10-09	105.8800	105.985000	104.6400	105.1200	-0.755%	773,291	+14.726%
2025-10-08	107.5900	108.000000	105.1400	105.9200	-2.053%	849,674	+13.860%
2025-10-07	107.2800	109.170000	106.1500	108.1400	+1.028%	1,238,291	+11.522%
2025-10-06	107.9500	108.170000	106.7700	107.0400	-1.163%	1,759,384	+12.668%
2025-10-03	108.0000	108.910000	107.7400	108.3000	+0.464%	1,140,761	+11.357%
2025-10-02	107.9400	108.850000	107.2200	107.8000	-0.663%	1,584,542	+11.874%
2025-10-01	108.7700	108.920000	106.8100	108.5200	-0.074%	1,320,478	+11.132%
2025-09-30	107.4900	109.270000	107.1400	108.6000	+1.061%	1,834,157	+11.050%
2025-09-29	109.1300	109.130000	106.7000	107.4600	-1.602%	1,814,847	+12.228%
2025-09-26	108.3300	109.620000	108.1700	109.2100	+1.252%	1,715,620	+10.429%
2025-09-25	110.9500	111.000000	107.5700	107.8600	-2.230%	1,652,774	+11.812%
2025-09-24	108.1000	110.910000	108.0400	110.3200	+2.139%	2,592,534	+9.318%
2025-09-23	107.4000	108.810000	106.5250	108.0100	-0.065%	3,808,594	+11.656%
2025-09-22	109.0000	109.038200	107.4000	108.0800	-0.644%	2,734,406	+11.584%
2025-09-19	107.1900	109.400000	106.6700	108.7800	+1.969%	4,699,845	+10.866%
2025-09-18	104.9200	107.100000	103.9550	106.6800	+1.416%	3,966,747	+13.048%
2025-09-17	104.5800	106.400000	104.5800	105.1900	+0.622%	3,498,198	+14.650%
2025-09-16	102.5000	104.810000	102.4150	104.5400	+2.250%	1,905,048	+15.363%
2025-09-15	107.8400	107.840000	102.2300	102.2400	-5.158%	2,718,721	+17.958%
2025-09-12	109.1900	109.970000	107.8000	107.8000	-2.760%	1,576,717	+11.874%
2025-09-11	110.6300	111.260000	109.6100	110.8600	+0.754%	1,674,592	+8.786%
2025-09-10	110.1600	110.390000	108.3250	110.0300	-0.740%	1,028,958	+9.606%
2025-09-09	111.6100	112.050000	110.3300	110.8500	-0.663%	1,006,273	+8.796%
2025-09-08	111.7900	111.790000	109.9400	111.5900	-0.818%	1,738,899	+8.074%
2025-09-05	112.6800	114.110000	112.0000	112.5100	+0.151%	1,426,273	+7.190%
2025-09-04	112.3400	112.730000	111.5300	112.3400	+0.259%	1,546,151	+7.353%
2025-09-03	109.3100	112.070000	109.1950	112.0500	+2.469%	2,231,228	+7.631%
2025-09-02	110.4600	111.710000	108.1400	109.3500	-1.050%	1,967,257	+10.288%
2025-08-29	107.4500	110.740000	107.0201	110.5100	+3.551%	2,887,807	+9.130%
2025-08-28	105.8200	107.100000	104.4800	106.7200	+0.994%	3,494,967	+13.006%
2025-08-27	100.2500	106.750000	100.2500	105.6700	-4.440%	6,867,574	+14.129%
2025-08-26	111.0300	111.840000	109.6800	110.5800	-0.870%	4,453,558	+9.061%
2025-08-25	112.7400	113.340000	110.8900	111.5500	-1.458%	2,300,378	+8.113%
2025-08-22	113.4100	114.740000	113.1450	113.2000	+0.212%	2,387,303	+6.537%
2025-08-21	112.7600	113.420000	112.3000	112.9600	-0.080%	1,580,846	+6.763%
2025-08-20	113.4800	114.380000	112.1900	113.0500	+0.919%	2,347,714	+6.678%
2025-08-19	112.2800	113.000000	110.9250	112.0200	+0.493%	2,282,707	+7.659%
2025-08-18	111.0000	111.720000	110.2200	111.4700	+0.641%	2,111,497	+8.191%
2025-08-15	110.7000	111.380000	110.0800	110.7600	-0.610%	1,692,904	+8.884%
2025-08-14	112.9300	112.930000	110.6675	111.4400	-1.389%	1,300,055	+8.220%
2025-08-13	111.3400	113.380000	111.2100	113.0100	+1.473%	1,233,908	+6.716%
2025-08-12	111.2600	111.900000	110.5837	111.3700	+0.397%	905,418	+8.288%
2025-08-11	111.0900	111.540000	110.1900	110.9300	+0.190%	1,234,548	+8.717%
2025-08-08	111.1000	111.630000	110.0500	110.7200	-0.207%	1,278,166	+8.923%
2025-08-07	109.4300	111.220000	108.7300	110.9500	+1.761%	1,045,013	+8.698%
2025-08-06	109.7800	110.065000	108.8000	109.0300	-0.520%	1,067,168	+10.612%
2025-08-05	109.4700	110.390000	109.2900	109.6000	-0.355%	1,010,529	+10.036%
2025-08-04	108.3300	110.150000	108.0000	109.9900	+1.607%	1,640,325	+9.646%
2025-08-01	108.3000	108.540000	107.0300	108.2500	+0.848%	1,593,006	+11.409%
2025-07-31	108.7300	108.730000	106.9100	107.3400	-1.613%	2,565,741	+12.353%
2025-07-30	111.8100	112.130000	108.4700	109.1000	-2.406%	1,911,400	+10.541%
2025-07-29	109.7700	111.920000	109.2300	111.7900	+2.843%	1,672,959	+7.881%
2025-07-28	108.4100	109.970000	107.5500	108.7000	-0.294%	1,508,236	+10.948%
2025-07-25	108.6900	109.220000	107.8600	109.0200	+0.350%	1,840,890	+10.622%
2025-07-24	109.3600	110.330000	108.3000	108.6400	-0.440%	2,028,222	+11.009%
2025-07-23	109.3250	110.140000	108.3300	109.1200	-0.201%	1,675,821	+10.521%
2025-07-22	105.6300	109.449900	105.6300	109.3400	+3.916%	1,580,649	+10.298%
2025-07-21	106.5400	106.940000	105.0300	105.2200	-0.885%	2,510,289	+14.617%
2025-07-18	108.3350	108.755000	105.6800	106.1600	-2.516%	2,281,834	+13.602%
2025-07-17	107.6500	109.050000	107.0800	108.9000	+1.208%	2,171,798	+10.744%
2025-07-16	104.1500	107.610000	104.0850	107.6000	+3.115%	2,226,562	+12.082%
2025-07-15	104.5800	105.740000	103.7900	104.3500	-0.344%	1,945,284	+15.573%
2025-07-14	104.5700	104.740000	103.5700	104.7100	-0.048%	2,701,520	+15.175%
2025-07-11	103.9600	105.360000	103.1300	104.7600	+0.096%	1,942,711	+15.120%
2025-07-10	102.4900	104.815000	100.7500	104.6600	+0.470%	2,796,645	+15.230%
2025-07-09	105.4200	105.430000	102.9200	104.1700	+0.677%	2,080,185	+15.772%
2025-07-08	102.9800	103.940000	102.0700	103.4700	-0.058%	1,743,259	+16.556%
2025-07-07	104.1200	104.350000	102.7900	103.5300	-0.528%	2,071,074	+16.488%
2025-07-03	104.9300	105.000000	103.4300	104.0800	-0.715%	1,095,162	+15.872%
2025-07-02	102.6200	104.960000	102.3360	104.8300	+1.826%	2,883,907	+15.043%
2025-07-01	98.4000	103.840000	98.3300	102.9500	+4.837%	3,110,956	+17.144%
2025-06-30	95.5800	98.510000	95.2500	98.2000	+2.687%	2,279,333	+22.811%
2025-06-27	96.2800	96.300000	95.0808	95.6300	-0.530%	2,760,228	+26.111%
2025-06-26	95.9100	97.230000	95.6400	96.1400	+0.439%	2,025,193	+25.442%
2025-06-25	96.3500	96.490000	95.4000	95.7200	-1.513%	2,337,062	+25.992%
2025-06-24	97.2400	97.870000	96.4400	97.1900	-0.144%	2,128,786	+24.087%
2025-06-23	97.1000	98.600000	96.2600	97.3300	+0.413%	2,012,249	+23.908%
2025-06-20	95.9000	97.655000	95.6720	96.9300	+1.011%	3,510,986	+24.420%
2025-06-18	94.3300	96.290000	93.3000	95.9600	+1.545%	2,258,245	+25.677%
2025-06-17	95.0200	95.740000	94.3500	94.5000	-0.902%	1,600,552	+27.619%
2025-06-16	96.2000	96.850000	94.2800	95.3600	-0.376%	2,105,115	+26.468%
2025-06-13	97.4800	98.210000	95.6000	95.7200	-1.695%	2,926,583	+25.992%
2025-06-12	96.0000	97.420000	94.8400	97.3700	+1.565%	3,788,559	+23.857%
2025-06-11	95.0100	96.460000	94.0000	95.8700	+1.546%	6,804,086	+25.795%
2025-06-10	105.0000	105.900000	93.9300	94.4100	-15.592%	13,930,146	+27.741%
2025-06-09	111.0000	111.940000	110.3100	111.8500	+0.875%	2,048,256	+7.823%
2025-06-06	111.3300	112.390000	110.2300	110.8800	-0.144%	1,532,683	+8.766%
2025-06-05	111.5300	112.060000	110.5700	111.0400	-0.884%	917,375	+8.610%
2025-06-04	112.8700	113.235000	111.8900	112.0300	-0.418%	895,330	+7.650%
2025-06-03	111.5500	112.772500	110.2100	112.5000	+0.446%	787,837	+7.200%
2025-06-02	112.5900	112.700000	110.4400	112.0000	-0.542%	811,933	+7.679%
2025-05-30	112.7000	113.290000	112.0950	112.6100	+0.124%	1,464,543	+7.095%
2025-05-29	110.6400	112.580000	110.5000	112.4700	+1.370%	815,789	+7.229%
2025-05-28	113.7100	113.995000	110.2850	110.9500	-2.616%	1,247,682	+8.698%
2025-05-27	113.1700	114.110000	112.3450	113.9300	+1.145%	1,080,985	+5.854%
2025-05-23	112.0400	112.790000	110.7100	112.6400	+0.580%	683,076	+7.067%
2025-05-22	112.0100	112.320000	110.5250	111.9900	-0.480%	1,115,565	+7.688%
2025-05-21	114.9500	115.180000	112.4900	112.5300	-2.105%	896,434	+7.171%
2025-05-20	113.7700	115.610000	113.4200	114.9500	+1.331%	1,128,173	+4.915%
2025-05-19	113.5600	113.810000	112.8400	113.4400	-0.044%	796,095	+6.312%
2025-05-16	111.6100	113.630000	111.3000	113.4900	+0.746%	929,846	+6.265%
2025-05-15	110.9200	112.760000	110.4900	112.6500	+2.168%	929,058	+7.057%
2025-05-14	111.0000	111.120000	109.3676	110.2600	-1.103%	1,174,844	+9.378%
2025-05-13	112.7800	112.820000	110.4500	111.4900	-0.898%	924,472	+8.171%
2025-05-12	111.3800	112.685000	110.9400	112.5000	+0.861%	1,328,401	+7.200%
2025-05-09	111.9400	113.590000	111.4200	111.5400	-0.428%	1,086,018	+8.123%
2025-05-08	112.0800	113.230000	111.8300	112.0200	-0.214%	1,619,041	+7.659%
2025-05-07	113.5600	113.650000	111.9300	112.2600	-1.110%	1,213,114	+7.429%
2025-05-06	113.6300	114.400000	112.4600	113.5200	-0.342%	910,247	+6.237%
2025-05-05	114.1300	114.565000	113.0000	113.9100	-0.741%	713,412	+5.873%
2025-05-02	114.6800	115.060000	113.3700	114.7600	+0.870%	731,439	+5.089%
2025-05-01	114.7800	115.235000	113.5900	113.7700	-2.150%	819,169	+6.003%
2025-04-30	116.4900	116.780000	113.9900	116.2700	+0.850%	1,578,350	+3.724%
2025-04-29	113.7000	115.540000	112.1300	115.2900	+1.114%	715,434	+4.606%
2025-04-28	115.1900	115.740000	113.2800	114.0200	-1.050%	920,748	+5.771%
2025-04-25	116.0000	116.075000	113.2700	115.2300	-0.398%	788,747	+4.660%
2025-04-24	117.2600	117.260000	114.6350	115.6900	-1.624%	1,115,358	+4.244%
2025-04-23	118.5700	118.630000	116.4400	117.6000	-0.110%	731,328	+2.551%
2025-04-22	116.0700	117.840000	115.5500	117.7300	+1.579%	1,218,764	+2.438%
2025-04-21	116.4800	116.790000	114.9500	115.9000	-0.464%	828,947	+4.055%
2025-04-17	115.1200	116.920000	115.1050	116.4400	+1.393%	1,189,117	+3.573%
2025-04-16	117.3900	117.880000	114.3000	114.8400	-1.230%	1,044,638	+5.016%
2025-04-15	118.0200	118.500000	116.0000	116.2700	-1.383%	834,353	+3.724%
2025-04-14	116.0000	118.790000	115.8150	117.9000	+1.691%	1,206,573	+2.290%
2025-04-11	114.7200	117.000000	113.8128	115.9400	+1.373%	1,126,163	+4.019%
2025-04-10	114.6400	115.610000	112.0600	114.3700	-0.617%	1,439,885	+5.447%

document.getElementById("GrPJ7c").onerror = function(){this.style.display='none';}; .dark-mode .rqP1M0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqP1M0{ color: #333333; background-color: white; border: 2px solid #333333; }SJMThe J.M. Smucker Companystock NYSE

SJM
The J.M. Smucker Company
stock NYSE