Skip to main content

J.M. Smucker Company (NY:SJM)

98.20 +2.57 (+2.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 95.58 98.51 95.25 98.20 2,279,326 +2.57(+2.69%)
Jun 27, 2025 96.28 96.30 95.08 95.63 2,762,646 -0.51(-0.53%)
Jun 26, 2025 95.91 97.23 95.64 96.14 2,025,148 +0.42(+0.44%)
Jun 25, 2025 96.35 96.49 95.40 95.72 2,337,042 -1.47(-1.51%)
Jun 24, 2025 97.24 97.87 96.44 97.19 2,128,761 -0.14(-0.14%)
Jun 23, 2025 97.10 98.60 96.26 97.33 2,012,249 +0.40(+0.41%)
Jun 20, 2025 95.90 97.66 95.67 96.93 3,510,986 +0.97(+1.01%)
Jun 18, 2025 94.33 96.29 93.30 95.96 2,258,245 +1.46(+1.54%)
Jun 17, 2025 95.02 95.74 94.35 94.50 1,600,547 -0.86(-0.90%)
Jun 16, 2025 96.20 96.85 94.28 95.36 2,104,587 -0.36(-0.38%)
Jun 13, 2025 97.48 98.21 95.60 95.72 2,926,583 -1.65(-1.69%)
Jun 12, 2025 96.00 97.42 94.84 97.37 3,788,148 +1.50(+1.56%)
Jun 11, 2025 95.01 96.46 94.00 95.87 6,803,676 +1.46(+1.55%)
Jun 10, 2025 105.00 105.90 93.93 94.41 13,916,751 -17.44(-15.59%)
Jun 09, 2025 111.00 111.94 110.31 111.85 2,045,642 +0.97(+0.87%)
Jun 06, 2025 111.33 112.39 110.23 110.88 1,532,683 -0.16(-0.14%)
Jun 05, 2025 111.53 112.06 110.57 111.04 917,375 -0.99(-0.88%)
Jun 04, 2025 112.87 113.23 111.89 112.03 895,330 -0.47(-0.42%)
Jun 03, 2025 111.55 112.77 110.21 112.50 787,837 +0.50(+0.45%)
Jun 02, 2025 112.59 112.70 110.44 112.00 811,933 -0.61(-0.54%)
May 30, 2025 112.70 113.29 112.09 112.61 1,464,543 +0.14(+0.12%)
May 29, 2025 110.64 112.58 110.50 112.47 815,789 +1.52(+1.37%)
May 28, 2025 113.71 114.00 110.28 110.95 1,247,656 -2.98(-2.62%)
May 27, 2025 113.17 114.11 112.34 113.93 1,080,985 +1.29(+1.15%)
May 23, 2025 112.04 112.79 110.71 112.64 683,076 +0.65(+0.58%)
May 22, 2025 112.01 112.32 110.53 111.99 1,115,565 -0.54(-0.48%)
May 21, 2025 114.95 115.18 112.49 112.53 896,434 -2.42(-2.11%)
May 20, 2025 113.77 115.61 113.42 114.95 1,128,173 +1.51(+1.33%)
May 19, 2025 113.56 113.81 112.84 113.44 796,090 -0.05(-0.04%)
May 16, 2025 111.61 113.63 111.30 113.49 929,846 +0.84(+0.75%)
May 15, 2025 110.92 112.76 110.49 112.65 929,052 +2.39(+2.17%)
May 14, 2025 111.00 111.12 109.37 110.26 1,174,844 -1.23(-1.10%)
May 13, 2025 112.78 112.82 110.45 111.49 924,472 -1.01(-0.90%)
May 12, 2025 111.38 112.69 110.94 112.50 1,328,396 +0.96(+0.86%)
May 09, 2025 111.94 113.59 111.42 111.54 1,086,018 -0.48(-0.43%)
May 08, 2025 112.08 113.23 111.83 112.02 1,619,041 -0.24(-0.21%)
May 07, 2025 113.56 113.65 111.93 112.26 1,213,114 -1.26(-1.11%)
May 06, 2025 113.63 114.40 112.46 113.52 910,247 -0.39(-0.34%)
May 05, 2025 114.13 114.56 113.00 113.91 713,400 -0.85(-0.74%)
May 02, 2025 114.68 115.06 113.37 114.76 731,439 +0.99(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.