Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

JM Smucker (SJM) Historical Prices

1,268 Followers
SJM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026134.08134.08131.69131.71131.71-1.02%841,7860.67
Nov 11, 2026132.07133.10131.01133.07133.07-0.40%1,174,2300.94
Nov 10, 2026133.26134.08131.73133.60133.60+2.34%1,111,1700.89
Nov 09, 2026130.85134.13129.59133.26133.26+2.08%974,7230.77
Nov 06, 2026130.00131.88128.48130.55130.55-2.03%1,576,6351.26
Nov 05, 2026133.96136.22132.09133.25133.25+0.62%1,744,0331.41
Nov 04, 2026130.32133.97129.00132.43132.43+3.48%1,453,2841.19
Nov 03, 2026129.35129.97126.61127.98127.98-2.57%1,989,1641.65
Nov 02, 2026130.19131.66128.18131.35131.35+1.12%1,302,4941.09
Oct 30, 2026129.72132.15129.00129.90129.90+2.88%1,702,6561.43
Oct 29, 2026127.13127.35125.30126.26126.26+0.64%709,6620.59
Oct 28, 2026126.13126.52124.68125.46125.46-1.53%823,2190.68
Oct 27, 2026127.36128.07126.81127.41127.41-0.96%667,1300.55
Oct 26, 2026129.53130.66127.84128.64128.64-1.03%1,331,3761.08
Oct 23, 2026132.98134.00129.16129.98129.98-2.56%961,6340.78
Oct 22, 2026128.92133.43128.72133.39133.39+4.37%1,061,7720.85
Oct 21, 2026129.26129.47127.01127.81127.81-1.43%906,9920.72
Oct 20, 2026128.44129.86127.42129.67129.67+2.05%753,4910.59
Oct 19, 2026126.33128.20126.00127.07127.07-0.28%1,428,6351.11
Oct 16, 2026126.67128.18126.09127.43127.43+1.19%1,638,6891.27
Oct 15, 2026125.00127.69124.06125.93125.93+3.36%1,338,2741.04
Oct 14, 2026122.00122.57120.46121.84121.84+0.42%1,012,6780.79
Oct 13, 2026121.43122.35120.64121.33121.33+1.09%1,039,2930.80
Oct 12, 2026120.17121.10119.56120.02120.02+0.16%1,011,9730.78
Oct 09, 2026119.28120.29117.93119.83119.83+0.35%938,4320.72
Oct 08, 2026116.43119.95116.12119.41119.41+3.00%1,306,5320.99
Oct 07, 2026117.59117.73115.66115.93115.93-0.74%1,016,9650.77
Oct 06, 2026116.57118.01115.96116.80116.80+0.49%933,4650.71
Oct 05, 2026117.07118.14115.46116.23116.23-0.82%961,0280.72
Oct 02, 2026115.80117.32115.15117.19117.19+1.07%1,154,5830.86
Oct 01, 2026118.31118.80115.11115.95115.95-2.49%1,204,8100.89
Sep 30, 2026121.00122.24118.46118.91118.91-1.48%1,192,6100.90
Sep 29, 2026119.41121.17118.88120.70120.70+0.06%1,340,8181.00
Sep 28, 2026120.79123.09119.97120.63120.63-0.31%986,9300.73
Sep 25, 2026121.31121.42119.90121.00121.00-0.54%925,1430.68
Sep 24, 2026123.31124.12121.57121.66121.66-0.61%1,123,9840.83
Sep 23, 2026121.44123.16121.01122.41122.41+1.07%1,206,0830.88
Sep 22, 2026121.00121.93120.14121.11121.11+1.03%1,041,6760.76
Sep 21, 2026123.14123.14119.37119.88119.88-2.50%1,364,2750.99
Sep 18, 2026122.86123.28121.85122.95122.95-0.65%2,982,5022.19
Sep 17, 2026124.21124.66122.54123.75123.75+0.15%1,179,6280.86
Sep 16, 2026121.73123.94121.58123.56123.56+1.53%1,280,8760.95
Sep 15, 2026120.80121.86119.54121.70121.70+0.33%1,398,2341.03
Sep 14, 2026123.26124.43121.20121.30121.30+0.13%1,413,9671.05
Sep 11, 2026121.97121.97119.97121.14121.14+0.06%1,060,4790.78
Sep 10, 2026123.71124.42120.87121.07121.07-1.82%1,365,9331.01
Sep 09, 2026124.30124.84122.86123.31123.31-1.08%1,529,6241.13
Sep 08, 2026125.62125.81123.23124.66124.66-1.13%1,268,3110.94
Sep 07, 2026127.98128.86126.01126.08126.080.00%00.00
Sep 04, 2026127.98128.86126.01126.08126.08-1.89%1,111,1120.76