Get the Stockscreener App
103.36
1.42%
1.45
After Hours:
103.50
0.14
+0.14%
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 May 22, 2026, is $103.36.
- 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 18.67% to $103.36 now.
- The 52-week high stock price for SJM is $119.39, representing a 15.51% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for SJM is $88.25, indicating a -14.62% decrease from the current share price, occurred on April 13, 2026.
- The closing price of J M Smucker Co (SJM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $103.9 | $101.4 | $2.52 | 932,452.0 | +1.42% |
| May 21, 2026 | $102.2 | $98.65 | $3.60 | 1,381,170.0 | +1.42% |
| May 20, 2026 | $102.5 | $99.38 | $3.16 | 1,657,880.0 | -2.48% |
| May 19, 2026 | $104.8 | $102.8 | $1.90 | 1,750,194.0 | -0.58% |
| May 18, 2026 | $104.5 | $100.7 | $3.77 | 2,745,332.0 | +3.08% |
| May 15, 2026 | $100.9 | $98.92 | $1.94 | 1,904,547.0 | +0.34% |
| May 14, 2026 | $102.0 | $99.25 | $2.74 | 2,409,415.0 | -0.66% |
| May 13, 2026 | $101.3 | $99.49 | $1.77 | 2,764,439.0 | +0.54% |
| May 12, 2026 | $100.8 | $99.27 | $1.50 | 2,619,560.0 | +1.12% |
| May 11, 2026 | $99.86 | $98.24 | $1.62 | 2,309,589.0 | -0.03% |
| May 08, 2026 | $100.0 | $97.97 | $2.03 | 1,576,013.0 | -0.19% |
| May 07, 2026 | $100.3 | $95.71 | $4.64 | 2,418,549.0 | +2.70% |
| May 06, 2026 | $97.44 | $96.15 | $1.29 | 1,488,988.0 | +0.14% |
| May 05, 2026 | $97.10 | $95.04 | $2.06 | 1,133,239.0 | -0.23% |
| May 04, 2026 | $97.21 | $95.77 | $1.44 | 1,321,166.0 | -0.06% |
| May 01, 2026 | $98.64 | $96.37 | $2.27 | 1,087,315.0 | -1.08% |
| Apr 30, 2026 | $98.25 | $96.63 | $1.62 | 1,642,207.0 | +1.27% |
| Apr 29, 2026 | $98.96 | $95.92 | $3.03 | 1,830,672.0 | -1.27% |
| Apr 28, 2026 | $98.50 | $94.78 | $3.72 | 3,646,297.0 | +2.85% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $104.8 | $95.04 | $9.71 | 30,432,300.0 | +5.44% |
| Apr, 2026 | $98.96 | $88.25 | $10.71 | 39,482,214.0 | +1.65% |
| Mar, 2026 | $116.3 | $93.86 | $22.46 | 44,642,371.0 | -16.83% |
| Feb, 2026 | $119.4 | $103.5 | $15.88 | 50,770,405.0 | +10.58% |
| Jan, 2026 | $105.7 | $94.18 | $11.47 | 30,848,555.0 | +7.21% |
J M Smucker Co Stock (SJM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $104.4 | $97.32 | $7.12 | 29,990,471.0 | -5.53% |
| Nov, 2025 | $112.4 | $100.0 | $12.36 | 34,926,371.0 | +0.61% |
| Oct, 2025 | $109.2 | $100.6 | $8.58 | 34,084,611.0 | -4.65% |
| 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% |
0.69%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):