Get the Stockscreener App
112.08
0.15%
0.17
Pre-market:
112.08
Overview
News
Price History
Option Chain
Financials
Why SJM Down?
Discussions
Forecast
Stock Split
Dividend History
J M Smucker Co Stock (SJM) Price History
The historical daily chart and data for J M Smucker Co stock (SJM), adjusted for splits and dividends, show that the latest closing stock price as of November 20, 2024, is $112.08.
- J M Smucker Co all-time high stock price is $163.07, occurred on January 06, 2023.
- The lowest J M Smucker Co stock price recorded was $87.10 on February 14, 2014. Since then, J M Smucker Co's stock price has risen over 28.68% to $112.08 now.
- The 52-week high stock price for SJM is $134.62, representing a 20.11% increase from the current share price, occurred on February 02, 2024.
- The 52-week low stock price for SJM is $105.69, indicating a -5.70% decrease from the current share price, occurred on June 26, 2024.
- The closing price of J M Smucker Co (SJM) stock in the beginning of 2023 was $136.79. The stock closed the year at $158.46, a gain of over 15.84% for the year.
The table below shows more information about SJM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $113.3 | $111.3 | $1.94 | 857,972.0 | +0.15% |
| Nov 19, 2024 | $112.4 | $109.8 | $2.62 | 1,073,424.0 | +1.30% |
| Nov 18, 2024 | $110.8 | $107.2 | $3.63 | 1,548,892.0 | +3.32% |
| Nov 15, 2024 | $109.9 | $106.2 | $3.67 | 1,820,301.0 | -3.46% |
| Nov 14, 2024 | $112.8 | $110.7 | $2.09 | 1,119,602.0 | -0.24% |
| Nov 13, 2024 | $112.2 | $109.9 | $2.29 | 1,790,075.0 | -0.86% |
| Nov 12, 2024 | $114.6 | $111.8 | $2.78 | 1,095,650.0 | -1.47% |
| Nov 11, 2024 | $116.2 | $113.2 | $3.04 | 1,120,574.0 | -1.56% |
| Nov 08, 2024 | $115.7 | $114.4 | $1.31 | 847,344.0 | +0.16% |
| Nov 07, 2024 | $116.2 | $114.3 | $1.91 | 965,405.0 | -0.31% |
| Nov 06, 2024 | $118.1 | $115.5 | $2.59 | 1,270,719.0 | -0.66% |
| Nov 05, 2024 | $116.4 | $113.5 | $2.90 | 915,359.0 | +2.37% |
| Nov 04, 2024 | $115.0 | $112.8 | $2.20 | 997,596.0 | +0.68% |
| Nov 01, 2024 | $114.2 | $112.5 | $1.65 | 743,621.0 | -0.52% |
| Oct 31, 2024 | $115.1 | $113.2 | $1.93 | 1,137,424.0 | -0.36% |
| Oct 30, 2024 | $114.0 | $112.8 | $1.28 | 814,051.0 | +0.11% |
| Oct 29, 2024 | $115.9 | $113.8 | $2.19 | 691,831.0 | -1.45% |
| Oct 28, 2024 | $117.5 | $115.4 | $2.18 | 626,911.0 | -0.53% |
| Oct 25, 2024 | $117.4 | $116.0 | $1.37 | 403,958.0 | -0.83% |
| Oct 24, 2024 | $118.8 | $117.0 | $1.82 | 564,898.0 | -0.56% |
| Oct 23, 2024 | $118.0 | $116.2 | $1.72 | 461,015.0 | +0.00% |
| Oct 22, 2024 | $120.0 | $116.4 | $3.60 | 932,878.0 | -1.86% |
J M Smucker Co Stock (SJM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of J M Smucker Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SJM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of J M Smucker Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
J M Smucker Co Stock (SJM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $118.1 | $106.2 | $11.91 | 17,024,506.0 | -1.26% |
| Oct, 2024 | $122.1 | $112.8 | $9.33 | 15,325,006.0 | -6.27% |
| Sep, 2024 | $122.7 | $114.5 | $8.25 | 19,118,497.0 | +5.60% |
| Aug, 2024 | $124.3 | $112.7 | $11.61 | 23,432,980.0 | -2.77% |
| Jul, 2024 | $123.3 | $108.4 | $14.92 | 23,053,002.0 | +8.17% |
| Jun, 2024 | $117.6 | $105.7 | $11.87 | 24,211,144.0 | -2.33% |
| May, 2024 | $117.4 | $106.3 | $11.09 | 25,769,066.0 | -2.79% |
| Apr, 2024 | $125.8 | $109.4 | $16.38 | 27,857,184.0 | -8.76% |
| Mar, 2024 | $127.6 | $116.9 | $10.65 | 23,102,628.0 | +4.74% |
| Feb, 2024 | $134.6 | $119.7 | $14.95 | 29,352,049.0 | -8.65% |
| Jan, 2024 | $133.5 | $126.0 | $7.45 | 25,105,045.0 | +4.09% |
J M Smucker Co Stock (SJM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $127.9 | $109.5 | $18.39 | 32,409,687.0 | +15.17% |
| Nov, 2023 | $115.1 | $107.3 | $7.73 | 29,616,262.0 | -3.61% |
| Oct, 2023 | $123.1 | $110.5 | $12.62 | 28,376,326.0 | -7.38% |
| Sep, 2023 | $145.9 | $122.6 | $23.31 | 32,949,498.0 | -15.21% |
| Aug, 2023 | $153.0 | $138.4 | $14.64 | 19,733,308.0 | -3.78% |
| Jul, 2023 | $153.9 | $145.7 | $8.22 | 15,431,704.0 | +2.02% |
| Jun, 2023 | $156.0 | $142.8 | $13.27 | 19,461,948.0 | +0.74% |
| May, 2023 | $159.9 | $144.3 | $15.65 | 21,759,781.0 | -5.06% |
| Apr, 2023 | $158.6 | $150.3 | $8.30 | 13,355,634.0 | -1.88% |
| Mar, 2023 | $158.5 | $143.2 | $15.37 | 22,693,792.0 | +6.41% |
| Feb, 2023 | $154.3 | $144.5 | $9.86 | 19,926,015.0 | -3.21% |
| Jan, 2023 | $163.1 | $146.9 | $16.19 | 16,959,117.0 | -3.57% |
J M Smucker Co Stock (SJM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $160.5 | $151.9 | $8.63 | 14,738,089.0 | +2.89% |
| Nov, 2022 | $154.1 | $138.8 | $15.27 | 18,663,846.0 | +2.22% |
| Oct, 2022 | $152.2 | $136.9 | $15.28 | 15,364,159.0 | +9.64% |
| Sep, 2022 | $143.4 | $135.4 | $8.01 | 16,478,517.0 | -1.84% |
| Aug, 2022 | $144.9 | $130.7 | $14.22 | 18,954,369.0 | +5.80% |
| Jul, 2022 | $136.2 | $125.8 | $10.37 | 13,576,183.0 | +3.37% |
| Jun, 2022 | $131.7 | $119.8 | $11.86 | 21,872,505.0 | +2.11% |
| May, 2022 | $146.7 | $121.0 | $25.79 | 23,202,934.0 | -8.44% |
| Apr, 2022 | $145.3 | $132.9 | $12.32 | 13,555,057.0 | +1.12% |
| Mar, 2022 | $137.5 | $124.9 | $12.65 | 22,140,632.0 | +0.49% |
| Feb, 2022 | $141.6 | $130.7 | $10.92 | 14,683,353.0 | -4.15% |
| Jan, 2022 | $145.8 | $133.6 | $12.19 | 15,807,490.0 | +3.50% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):