Get the Stockscreener App
105.22
0.57%
-0.6988
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 October 09, 2025, is $105.22.
- 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 20.81% to $105.22 now.
- The 52-week high stock price for SJM is $125.42, representing a 19.19% increase from the current share price, occurred on November 26, 2024.
- The 52-week low stock price for SJM is $93.30, indicating a -11.33% decrease from the current share price, occurred on June 18, 2025.
- The closing price of J M Smucker Co (SJM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $106.0 | $105.1 | $0.905 | 185,103.0 | -0.67% |
| Oct 08, 2025 | $108.0 | $105.1 | $2.86 | 849,327.0 | -2.05% |
| Oct 07, 2025 | $109.2 | $106.2 | $3.02 | 1,221,509.0 | +1.03% |
| Oct 06, 2025 | $108.2 | $106.8 | $1.40 | 1,740,335.0 | -1.16% |
| Oct 03, 2025 | $108.9 | $107.7 | $1.17 | 1,129,334.0 | +0.46% |
| Oct 02, 2025 | $108.8 | $107.2 | $1.63 | 1,576,763.0 | -0.66% |
| Oct 01, 2025 | $108.9 | $106.8 | $2.11 | 1,320,475.0 | -0.07% |
| Sep 30, 2025 | $109.3 | $107.1 | $2.13 | 1,833,937.0 | +1.06% |
| Sep 29, 2025 | $109.1 | $106.7 | $2.43 | 1,812,053.0 | -1.60% |
| Sep 26, 2025 | $109.6 | $108.2 | $1.45 | 1,716,823.0 | +1.25% |
| Sep 25, 2025 | $111.0 | $107.6 | $3.43 | 1,652,773.0 | -2.23% |
| Sep 24, 2025 | $110.9 | $108.0 | $2.87 | 2,577,211.0 | +2.14% |
| Sep 23, 2025 | $108.8 | $106.5 | $2.28 | 3,789,004.0 | -0.06% |
| Sep 22, 2025 | $109.0 | $107.4 | $1.64 | 2,574,917.0 | -0.64% |
| Sep 19, 2025 | $109.4 | $106.7 | $2.73 | 4,699,736.0 | +1.97% |
| Sep 18, 2025 | $107.1 | $104.0 | $3.14 | 3,965,722.0 | +1.42% |
| Sep 17, 2025 | $106.4 | $104.6 | $1.82 | 3,497,776.0 | +0.62% |
| Sep 16, 2025 | $104.8 | $102.4 | $2.39 | 1,905,037.0 | +2.25% |
| Sep 15, 2025 | $107.8 | $102.2 | $5.61 | 2,487,946.0 | -5.16% |
| Sep 12, 2025 | $110.0 | $107.8 | $2.17 | 1,576,705.0 | -2.76% |
| Sep 11, 2025 | $111.3 | $109.6 | $1.65 | 1,674,458.0 | +0.75% |
| Sep 10, 2025 | $110.4 | $108.3 | $2.06 | 1,009,430.0 | -0.74% |
| Sep 09, 2025 | $112.0 | $110.3 | $1.72 | 993,053.0 | -0.66% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $109.2 | $105.1 | $4.09 | 8,022,846.0 | -3.12% |
| Sep, 2025 | $114.1 | $102.2 | $11.88 | 46,515,455.0 | -1.73% |
| Aug, 2025 | $114.7 | $100.2 | $14.49 | 43,627,011.0 | +2.95% |
| Jul, 2025 | $112.1 | $98.33 | $13.80 | 45,335,814.0 | +9.31% |
| Jun, 2025 | $113.2 | $93.30 | $19.94 | 57,209,848.0 | -12.80% |
| May, 2025 | $115.6 | $109.4 | $6.24 | 21,576,564.0 | -3.15% |
| Apr, 2025 | $120.8 | $108.1 | $12.63 | 25,827,787.0 | -1.81% |
| Mar, 2025 | $121.5 | $108.6 | $12.91 | 27,296,487.0 | +7.13% |
| Feb, 2025 | $113.4 | $98.77 | $14.62 | 26,223,663.0 | +3.41% |
| Jan, 2025 | $112.3 | $99.81 | $12.53 | 19,143,021.0 | -2.93% |
J M Smucker Co Stock (SJM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $120.5 | $108.5 | $11.93 | 22,730,186.0 | -6.72% |
| Nov, 2024 | $125.4 | $106.2 | $19.23 | 27,782,713.0 | +3.77% |
| 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% |
0.17%
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):