SJM
The J.M. Smucker Company SJM
$118.05
+2.30
(+1.99%)
Extended · +1.76σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SJM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $117.47 | $118.14 | $115.94 | $118.05 | 2.3M |
| 2026-07-21 | $113.47 | $116.20 | $112.95 | $115.75 | 1.9M |
| 2026-07-20 | $111.99 | $113.35 | $111.62 | $112.50 | 1.1M |
| 2026-07-17 | $115.95 | $117.55 | $111.51 | $112.01 | 1.3M |
| 2026-07-16 | $110.03 | $114.03 | $109.94 | $113.97 | 1.5M |
| 2026-07-15 | $107.87 | $110.55 | $107.45 | $109.02 | 1.7M |
| 2026-07-14 | $110.06 | $110.49 | $108.08 | $108.81 | 1.4M |
| 2026-07-13 | $112.75 | $113.82 | $110.10 | $110.53 | 1.5M |
| 2026-07-10 | $110.76 | $111.81 | $110.02 | $111.60 | 0.9M |
| 2026-07-09 | $111.10 | $112.52 | $110.20 | $110.87 | 1.3M |
| 2026-07-08 | $113.54 | $114.12 | $111.95 | $112.32 | 1.9M |
| 2026-07-07 | $113.89 | $115.01 | $112.39 | $113.24 | 1.7M |
| 2026-07-06 | $115.82 | $115.82 | $110.90 | $111.66 | 1.7M |
| 2026-07-02 | $115.91 | $117.27 | $115.10 | $116.28 | 1.7M |
| 2026-07-01 | $113.63 | $115.45 | $113.11 | $114.86 | 1.9M |
| 2026-06-30 | $115.11 | $115.24 | $112.48 | $112.50 | 1.4M |
| 2026-06-29 | $116.20 | $117.24 | $115.36 | $115.89 | 1.3M |
| 2026-06-26 | $113.62 | $116.16 | $113.33 | $115.64 | 1.9M |
| 2026-06-25 | $111.16 | $113.05 | $111.16 | $112.50 | 1.3M |
| 2026-06-24 | $111.24 | $112.65 | $110.62 | $111.63 | 1.5M |
| 2026-06-23 | $109.55 | $110.60 | $108.32 | $110.47 | 1.7M |
| 2026-06-22 | $109.73 | $110.49 | $107.10 | $107.19 | 1.5M |
| 2026-06-18 | $112.61 | $114.16 | $110.63 | $110.86 | 2.2M |
| 2026-06-17 | $114.99 | $116.21 | $112.59 | $112.96 | 1.1M |
| 2026-06-16 | $115.90 | $116.92 | $115.17 | $115.99 | 0.9M |
| 2026-06-15 | $114.74 | $116.02 | $113.50 | $115.94 | 1.2M |
| 2026-06-12 | $117.74 | $117.74 | $114.79 | $116.49 | 1.6M |
| 2026-06-11 | $116.48 | $117.25 | $115.69 | $116.83 | 1.4M |
| 2026-06-10 | $113.47 | $117.30 | $112.46 | $117.05 | 2.8M |
| 2026-06-09 | $106.96 | $115.23 | $105.50 | $112.39 | 5.3M |
| 2026-06-08 | $103.28 | $104.40 | $101.26 | $101.77 | 2.5M |
| 2026-06-05 | $101.40 | $104.88 | $101.35 | $103.54 | 1.8M |
| 2026-06-04 | $102.67 | $103.23 | $100.23 | $101.12 | 1.2M |
| 2026-06-03 | $100.08 | $102.94 | $99.87 | $101.27 | 1.7M |
| 2026-06-02 | $100.87 | $101.23 | $99.42 | $100.47 | 1.7M |
| 2026-06-01 | $102.56 | $102.80 | $100.28 | $100.61 | 1.5M |
| 2026-05-29 | $104.56 | $104.81 | $103.16 | $103.20 | 1.5M |
| 2026-05-28 | $103.83 | $104.44 | $102.06 | $104.28 | 1.0M |
| 2026-05-27 | $102.97 | $104.79 | $102.75 | $102.98 | 1.2M |
| 2026-05-26 | $102.95 | $103.68 | $102.17 | $102.32 | 2.0M |
| 2026-05-22 | $102.74 | $103.92 | $101.41 | $103.36 | 1.1M |
| 2026-05-21 | $99.99 | $102.25 | $98.65 | $101.91 | 1.5M |
| 2026-05-20 | $101.56 | $102.54 | $99.38 | $100.48 | 1.7M |
| 2026-05-19 | $104.27 | $104.75 | $102.85 | $103.04 | 1.9M |
| 2026-05-18 | $100.69 | $104.46 | $100.69 | $103.64 | 2.8M |
| 2026-05-15 | $100.09 | $100.86 | $98.92 | $100.54 | 1.9M |
| 2026-05-14 | $101.38 | $101.99 | $99.25 | $100.20 | 2.4M |
| 2026-05-13 | $100.32 | $101.26 | $99.49 | $100.87 | 2.9M |
| 2026-05-12 | $100.26 | $100.77 | $99.27 | $100.33 | 2.8M |
| 2026-05-11 | $99.49 | $99.87 | $98.24 | $99.22 | 2.3M |
| 2026-05-08 | $99.87 | $100.00 | $97.97 | $99.25 | 1.7M |
| 2026-05-07 | $96.18 | $100.35 | $95.71 | $99.44 | 2.4M |
| 2026-05-06 | $97.13 | $97.44 | $96.15 | $96.83 | 1.5M |
| 2026-05-05 | $96.73 | $97.10 | $95.04 | $96.69 | 1.1M |
| 2026-05-04 | $96.35 | $97.21 | $95.77 | $96.91 | 1.3M |
| 2026-05-01 | $98.43 | $98.64 | $96.37 | $96.97 | 1.1M |
| 2026-04-30 | $96.64 | $98.25 | $96.63 | $98.03 | 1.6M |
| 2026-04-29 | $97.99 | $98.96 | $95.93 | $96.80 | 1.8M |
| 2026-04-28 | $96.59 | $98.50 | $94.78 | $98.05 | 3.8M |
| 2026-04-27 | $95.84 | $97.25 | $95.32 | $95.33 | 1.7M |
| 2026-04-24 | $96.27 | $97.08 | $95.18 | $96.07 | 1.3M |
| 2026-04-23 | $94.70 | $96.33 | $94.60 | $96.19 | 1.7M |
| 2026-04-22 | $96.10 | $96.90 | $94.40 | $94.99 | 1.4M |
| 2026-04-21 | $95.49 | $96.02 | $94.39 | $95.74 | 1.3M |
| 2026-04-20 | $95.15 | $96.21 | $94.27 | $96.14 | 1.6M |
| 2026-04-17 | $93.50 | $96.39 | $93.50 | $95.50 | 2.8M |
| 2026-04-16 | $93.48 | $94.50 | $93.32 | $93.94 | 2.0M |
| 2026-04-15 | $92.29 | $93.92 | $91.28 | $93.49 | 1.8M |
| 2026-04-14 | $89.53 | $92.75 | $89.31 | $92.21 | 2.4M |
| 2026-04-13 | $91.00 | $91.25 | $88.25 | $89.53 | 2.5M |
| 2026-04-10 | $92.36 | $92.81 | $90.42 | $90.91 | 2.1M |
| 2026-04-09 | $93.32 | $93.77 | $91.63 | $92.47 | 1.6M |
| 2026-04-08 | $94.50 | $95.63 | $93.43 | $93.79 | 2.4M |
| 2026-04-07 | $95.22 | $96.16 | $94.14 | $94.15 | 1.4M |
| 2026-04-06 | $94.99 | $95.71 | $94.70 | $95.22 | 1.3M |
| 2026-04-02 | $95.66 | $95.87 | $93.60 | $95.47 | 1.8M |
| 2026-04-01 | $95.38 | $96.28 | $94.68 | $95.49 | 1.8M |
| 2026-03-31 | $95.72 | $96.82 | $94.28 | $96.44 | 1.7M |
| 2026-03-30 | $94.97 | $95.89 | $93.86 | $95.17 | 1.5M |
| 2026-03-27 | $95.20 | $96.96 | $94.72 | $95.24 | 2.0M |
| 2026-03-26 | $95.11 | $96.41 | $94.60 | $95.11 | 1.8M |
| 2026-03-25 | $96.63 | $97.27 | $94.00 | $95.39 | 1.9M |
| 2026-03-24 | $98.02 | $99.79 | $96.50 | $96.86 | 1.7M |
| 2026-03-23 | $100.57 | $100.57 | $97.75 | $98.38 | 1.5M |
| 2026-03-20 | $100.86 | $100.89 | $98.80 | $99.37 | 3.0M |
| 2026-03-19 | $100.39 | $101.63 | $99.48 | $100.41 | 2.0M |
| 2026-03-18 | $101.02 | $102.17 | $99.89 | $101.40 | 3.0M |
| 2026-03-17 | $105.85 | $106.09 | $102.52 | $102.64 | 2.0M |
| 2026-03-16 | $106.81 | $107.31 | $104.49 | $104.99 | 2.1M |
| 2026-03-13 | $106.77 | $107.80 | $105.68 | $106.08 | 2.3M |
| 2026-03-12 | $106.35 | $108.44 | $105.97 | $106.00 | 1.7M |
| 2026-03-11 | $110.10 | $110.36 | $107.38 | $107.62 | 1.6M |
| 2026-03-10 | $108.64 | $110.01 | $107.62 | $108.47 | 1.6M |
| 2026-03-09 | $112.51 | $112.51 | $108.22 | $108.96 | 1.6M |
| 2026-03-06 | $110.77 | $111.32 | $108.75 | $111.21 | 1.8M |
| 2026-03-05 | $113.86 | $113.86 | $110.90 | $111.34 | 2.2M |
| 2026-03-04 | $113.31 | $114.84 | $111.71 | $114.73 | 2.9M |
| 2026-03-03 | $114.10 | $114.54 | $111.37 | $112.35 | 1.9M |
| 2026-03-02 | $115.92 | $116.32 | $112.74 | $114.68 | 2.7M |
| 2026-02-27 | $117.00 | $117.00 | $114.07 | $115.95 | 12.2M |
| 2026-02-26 | $117.69 | $119.39 | $112.67 | $116.00 | 6.5M |
| 2026-02-25 | $108.79 | $109.52 | $105.49 | $106.60 | 3.1M |
| 2026-02-24 | $111.61 | $112.07 | $108.48 | $109.35 | 2.3M |
| 2026-02-23 | $112.00 | $112.00 | $109.54 | $111.00 | 2.3M |
| 2026-02-20 | $110.00 | $111.08 | $109.00 | $110.38 | 1.6M |
| 2026-02-19 | $108.35 | $109.61 | $108.12 | $109.57 | 1.2M |
| 2026-02-18 | $106.05 | $107.84 | $104.27 | $107.69 | 2.6M |
| 2026-02-17 | $110.45 | $111.08 | $105.37 | $106.22 | 2.3M |
| 2026-02-13 | $109.98 | $110.64 | $108.23 | $110.53 | 2.1M |
| 2026-02-12 | $110.70 | $112.90 | $109.24 | $111.01 | 1.5M |
| 2026-02-11 | $108.59 | $111.13 | $107.08 | $111.06 | 1.8M |
| 2026-02-10 | $107.53 | $110.51 | $107.49 | $109.38 | 2.3M |
| 2026-02-09 | $109.28 | $109.62 | $106.04 | $107.46 | 1.6M |
| 2026-02-06 | $108.38 | $110.36 | $108.32 | $109.51 | 1.3M |
| 2026-02-05 | $109.54 | $110.10 | $106.92 | $109.28 | 1.6M |
| 2026-02-04 | $106.68 | $109.47 | $106.45 | $108.53 | 1.4M |
| 2026-02-03 | $104.15 | $106.83 | $104.07 | $105.86 | 1.6M |
| 2026-02-02 | $104.96 | $105.75 | $103.52 | $104.79 | 1.7M |
| 2026-01-30 | $102.57 | $105.40 | $102.57 | $104.86 | 2.5M |
| 2026-01-29 | $103.86 | $104.82 | $103.01 | $103.48 | 1.2M |
| 2026-01-28 | $104.78 | $105.65 | $102.41 | $103.36 | 1.1M |
| 2026-01-27 | $103.71 | $105.55 | $103.58 | $105.25 | 1.5M |
| 2026-01-26 | $102.80 | $104.13 | $102.52 | $103.70 | 1.2M |
| 2026-01-23 | $102.28 | $102.69 | $101.42 | $102.53 | 1.1M |