JM Smucker Company (SJM) Historical Stock Data
115.23 ↓0.46 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SJM is up 0.07% a day on average. There have been 14 days where JM Smucker Company closed green and 16 days where SJM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 116.00 | 115.23 | ↓$0.77 (-0.66%) | 113.27 | 116.08 | 788.75K |
| 2025-04-24 | 117.26 | 115.69 | ↓$1.57 (-1.34%) | 114.64 | 117.26 | 1.12M |
| 2025-04-23 | 118.57 | 117.60 | ↓$0.97 (-0.82%) | 116.44 | 118.63 | 731.33K |
| 2025-04-22 | 116.07 | 117.73 | ↑$1.66 (1.43%) | 115.55 | 117.84 | 1.22M |
| 2025-04-21 | 116.48 | 115.90 | ↓$0.58 (-0.50%) | 114.95 | 116.79 | 828.91K |
| 2025-04-17 | 115.12 | 116.44 | ↑$1.32 (1.15%) | 115.11 | 116.92 | 1.19M |
| 2025-04-16 | 117.39 | 114.84 | ↓$2.55 (-2.17%) | 114.30 | 117.88 | 1.04M |
| 2025-04-15 | 118.02 | 116.27 | ↓$1.75 (-1.48%) | 116.00 | 118.50 | 0.95M |
| 2025-04-14 | 116.00 | 117.90 | ↑$1.90 (1.64%) | 115.82 | 118.79 | 1.21M |
| 2025-04-11 | 114.72 | 115.94 | ↑$1.22 (1.06%) | 113.81 | 117.00 | 1.13M |
| 2025-04-10 | 114.64 | 114.37 | ↓$0.27 (-0.24%) | 112.06 | 115.61 | 1.44M |
| 2025-04-09 | 108.78 | 115.08 | ↑$6.30 (5.79%) | 108.13 | 115.26 | 1.56M |
| 2025-04-08 | 114.77 | 110.18 | ↓$4.59 (-4.00%) | 109.25 | 115.92 | 2.27M |
| 2025-04-07 | 112.34 | 113.03 | ↑$0.69 (0.61%) | 110.93 | 115.43 | 1.99M |
| 2025-04-04 | 118.81 | 115.16 | ↓$3.65 (-3.07%) | 114.97 | 119.05 | 1.55M |
| 2025-04-03 | 119.00 | 118.32 | ↓$0.68 (-0.57%) | 117.42 | 120.76 | 1.62M |
| 2025-04-02 | 118.73 | 118.45 | ↓$0.28 (-0.24%) | 116.76 | 119.11 | 1.03M |
| 2025-04-01 | 119.08 | 118.52 | ↓$0.56 (-0.47%) | 116.83 | 119.24 | 1.15M |
| 2025-03-31 | 116.97 | 118.41 | ↑$1.44 (1.23%) | 116.91 | 119.80 | 1.76M |
| 2025-03-28 | 117.06 | 116.32 | ↓$0.74 (-0.63%) | 115.74 | 117.76 | 1.22M |
| 2025-03-27 | 115.01 | 116.73 | ↑$1.72 (1.50%) | 114.51 | 117.03 | 1.29M |
| 2025-03-26 | 111.50 | 114.48 | ↑$2.98 (2.67%) | 111.41 | 114.84 | 1.22M |
| 2025-03-25 | 111.65 | 111.35 | ↓$0.30 (-0.27%) | 110.17 | 111.95 | 885.17K |
| 2025-03-24 | 110.02 | 111.75 | ↑$1.73 (1.57%) | 109.37 | 111.99 | 1.43M |
| 2025-03-21 | 109.18 | 109.70 | ↑$0.52 (0.48%) | 109.05 | 111.04 | 2.33M |
| 2025-03-20 | 110.24 | 109.35 | ↓$0.89 (-0.81%) | 109.06 | 110.70 | 1.19M |
| 2025-03-19 | 109.95 | 110.16 | ↑$0.21 (0.19%) | 108.66 | 110.43 | 1.29M |
| 2025-03-18 | 111.77 | 110.87 | ↓$0.90 (-0.81%) | 110.51 | 112.14 | 1.25M |
| 2025-03-17 | 111.69 | 111.87 | ↑$0.18 (0.16%) | 111.20 | 113.42 | 1.21M |
| 2025-03-14 | 110.77 | 111.56 | ↑$0.79 (0.71%) | 110.19 | 112.24 | 720.07K |
Create an account or log in to view more rows.
$SJM YALL READY????????
$SJM Hedgies
we aren't going anywhere!
$SJM I warned you all fairly you morons.
$SJM why is this not moving lol
$SJM COME ON!!! Ugh!
$SJM yes
keep going down
let's go
stop stalling
$SJM only getting stronger
$SJM come back next earning
$SJM recovery hasn’t even started yet.. imo
$SJM taking off soon