Get the Stockscreener App
117.83
2.93%
-3.56
After Hours:
118.05
0.22
+0.19%
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 August 17, 2026, is $117.83.
- 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 35.28% to $117.83 now.
- The 52-week high stock price for SJM is $127.64, representing a 8.33% increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for SJM is $88.25, indicating a -25.10% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $120.7 | $117.5 | $3.17 | 1,017,843.0 | -2.93% |
| Aug 14, 2026 | $121.5 | $119.5 | $1.97 | 905,261.0 | +0.63% |
| Aug 13, 2026 | $121.0 | $119.5 | $1.47 | 932,645.0 | +1.55% |
| Aug 12, 2026 | $119.3 | $115.8 | $3.45 | 1,315,839.0 | +1.24% |
| Aug 11, 2026 | $119.0 | $116.9 | $2.03 | 896,820.0 | -0.62% |
| Aug 10, 2026 | $119.2 | $117.6 | $1.60 | 1,031,105.0 | -1.74% |
| Aug 07, 2026 | $120.7 | $117.7 | $3.05 | 685,436.0 | +1.14% |
| Aug 06, 2026 | $121.0 | $117.2 | $3.80 | 957,326.0 | -0.34% |
| Aug 05, 2026 | $120.4 | $117.8 | $2.59 | 678,543.0 | +0.03% |
| Aug 04, 2026 | $119.6 | $115.6 | $3.98 | 1,158,122.0 | +1.42% |
| Aug 03, 2026 | $121.4 | $117.2 | $4.21 | 1,322,801.0 | -1.48% |
| Jul 31, 2026 | $121.4 | $119.0 | $2.39 | 707,060.0 | -2.41% |
| Jul 30, 2026 | $124.7 | $121.6 | $3.07 | 1,158,218.0 | -3.28% |
| Jul 29, 2026 | $127.6 | $123.4 | $4.25 | 1,734,020.0 | +2.69% |
| Jul 28, 2026 | $125.4 | $122.0 | $3.45 | 1,681,283.0 | +1.64% |
| Jul 27, 2026 | $121.7 | $117.5 | $4.15 | 1,978,956.0 | +2.31% |
| Jul 24, 2026 | $118.4 | $115.9 | $2.53 | 1,079,423.0 | +2.26% |
| Jul 23, 2026 | $117.1 | $114.6 | $2.55 | 1,429,942.0 | -1.98% |
| Jul 22, 2026 | $118.1 | $115.9 | $2.20 | 2,324,393.0 | +1.99% |
| Jul 21, 2026 | $116.2 | $112.9 | $3.25 | 1,922,901.0 | +2.89% |
| Jul 20, 2026 | $113.3 | $111.6 | $1.73 | 1,099,518.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $121.5 | $115.6 | $5.87 | 11,919,584.0 | -1.20% |
| Jul, 2026 | $127.6 | $107.5 | $20.19 | 33,595,043.0 | +6.01% |
| Jun, 2026 | $117.7 | $99.42 | $18.32 | 37,220,603.0 | +9.01% |
| May, 2026 | $104.8 | $95.04 | $9.77 | 35,065,506.0 | +5.27% |
| 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% |
2.12%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):