Get the Stockscreener App
97.81
0.62%
-0.61
After Hours:
97.81
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 December 31, 2025, is $97.81.
- 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 12.30% to $97.81 now.
- The 52-week high stock price for SJM is $121.48, representing a 24.20% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for SJM is $93.30, indicating a -4.61% 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 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $99.09 | $97.69 | $1.40 | 916,175.0 | -0.62% |
| Dec 30, 2025 | $99.96 | $98.05 | $1.91 | 1,160,218.0 | -0.86% |
| Dec 29, 2025 | $100.2 | $98.64 | $1.55 | 1,422,829.0 | -0.40% |
| Dec 26, 2025 | $99.77 | $98.69 | $1.08 | 961,142.0 | +0.45% |
| Dec 24, 2025 | $99.37 | $97.70 | $1.67 | 578,993.0 | +1.30% |
| Dec 23, 2025 | $99.17 | $97.32 | $1.85 | 1,850,552.0 | -1.21% |
| Dec 22, 2025 | $99.79 | $97.89 | $1.90 | 1,672,955.0 | +0.47% |
| Dec 19, 2025 | $100.3 | $98.42 | $1.89 | 2,336,901.0 | -1.67% |
| Dec 18, 2025 | $102.2 | $100.2 | $1.96 | 1,555,123.0 | -0.02% |
| Dec 17, 2025 | $101.0 | $99.39 | $1.62 | 1,124,983.0 | +0.69% |
| Dec 16, 2025 | $102.4 | $99.50 | $2.88 | 1,550,407.0 | -1.95% |
| Dec 15, 2025 | $103.2 | $101.5 | $1.75 | 2,031,300.0 | +0.11% |
| Dec 12, 2025 | $102.6 | $101.2 | $1.41 | 998,941.0 | +0.65% |
| Dec 11, 2025 | $102.0 | $99.94 | $2.03 | 1,567,431.0 | +1.23% |
| Dec 10, 2025 | $100.1 | $98.64 | $1.48 | 1,172,220.0 | +0.28% |
| Dec 09, 2025 | $101.4 | $99.00 | $2.41 | 1,233,318.0 | -1.27% |
| Dec 08, 2025 | $101.4 | $99.36 | $2.01 | 1,414,029.0 | +0.57% |
| Dec 05, 2025 | $100.4 | $99.00 | $1.40 | 942,152.0 | +0.50% |
| Dec 04, 2025 | $101.0 | $99.24 | $1.81 | 1,260,223.0 | -0.75% |
| Dec 03, 2025 | $101.6 | $100.1 | $1.51 | 1,799,216.0 | -0.63% |
| Dec 02, 2025 | $103.1 | $100.8 | $2.38 | 1,511,452.0 | -2.03% |
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 |
|---|
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% |
0.31%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):