113.21
price up icon0.20%   0.2519
 
loading

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 August 22, 2025, is $113.21.
  • 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 29.98% to $113.21 now.
  • The 52-week high stock price for SJM is $125.42, representing a 10.78% increase from the current share price, occurred on November 26, 2024.
  • The 52-week low stock price for SJM is $93.30, indicating a -17.59% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $114.7 $113.2 $1.59 1,081,324.0 +0.23%
Aug 21, 2025 $113.4 $112.3 $1.12 1,310,077.0 -0.08%
Aug 20, 2025 $114.4 $112.2 $2.19 2,347,469.0 +0.92%
Aug 19, 2025 $113.0 $110.9 $2.08 1,991,720.0 +0.49%
Aug 18, 2025 $111.7 $110.2 $1.50 2,106,600.0 +0.64%
Aug 15, 2025 $111.4 $110.1 $1.30 1,673,059.0 -0.61%
Aug 14, 2025 $112.9 $110.7 $2.26 1,279,570.0 -1.39%
Aug 13, 2025 $113.4 $111.2 $2.17 1,233,542.0 +1.47%
Aug 12, 2025 $111.9 $110.6 $1.32 905,411.0 +0.40%
Aug 11, 2025 $111.5 $110.2 $1.35 1,234,375.0 +0.19%
Aug 08, 2025 $111.6 $110.0 $1.58 1,278,140.0 -0.21%
Aug 07, 2025 $111.2 $108.7 $2.49 1,044,992.0 +1.76%
Aug 06, 2025 $110.1 $108.8 $1.27 1,067,166.0 -0.52%
Aug 05, 2025 $110.4 $109.3 $1.10 1,010,529.0 -0.35%
Aug 04, 2025 $110.2 $108.0 $2.15 1,640,228.0 +1.61%
Aug 01, 2025 $108.5 $107.0 $1.51 1,592,333.0 +0.85%
Jul 31, 2025 $108.7 $106.9 $1.82 2,565,318.0 -1.61%
Jul 30, 2025 $112.1 $108.5 $3.66 1,911,090.0 -2.41%
Jul 29, 2025 $111.9 $109.2 $2.69 1,647,488.0 +2.84%
Jul 28, 2025 $110.0 $107.5 $2.42 1,508,207.0 -0.29%
Jul 25, 2025 $109.2 $107.9 $1.36 1,840,786.0 +0.35%
Jul 24, 2025 $110.3 $108.3 $2.03 2,028,171.0 -0.44%
Jul 23, 2025 $109.2 $108.3 $0.9135 1,070,095.0 -0.20%

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
Aug, 2025 $114.7 $107.0 $7.71 22,796,535.0 +5.48%
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%
packaged_foods PPC
$46.48
price down icon 1.50%
packaged_foods SFD
$25.77
price up icon 0.32%
packaged_foods CPB
$33.04
price up icon 1.54%
packaged_foods HRL
$29.27
price up icon 1.25%
packaged_foods MKC
$72.33
price up icon 1.76%
Cap:     |  Volume (24h):