The J. M. Smucker Company (SJM) Historical Stock Data
100.11 ↑0.50 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SJM is down -0.03% a day on average. There have been 15 days where The J. M. Smucker Company closed green and 15 days where SJM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 99.51 | 100.11 | ↑$0.60 (0.60%) | 99.00 | 100.40 | 0.94M |
| 2025-12-04 | 101.00 | 99.61 | ↓$1.39 (-1.38%) | 99.24 | 101.05 | 1.26M |
| 2025-12-03 | 101.33 | 100.36 | ↓$0.97 (-0.96%) | 100.13 | 101.64 | 1.92M |
| 2025-12-02 | 102.56 | 101.00 | ↓$1.56 (-1.52%) | 100.76 | 103.14 | 1.60M |
| 2025-12-01 | 103.79 | 103.09 | ↓$0.70 (-0.67%) | 102.26 | 104.44 | 1.85M |
| 2025-11-28 | 103.63 | 104.18 | ↑$0.55 (0.53%) | 103.24 | 104.50 | 1.12M |
| 2025-11-26 | 101.25 | 103.18 | ↑$1.93 (1.91%) | 100.70 | 103.94 | 2M |
| 2025-11-25 | 100.38 | 100.38 | ↑$0.00 (0.00%) | 100.00 | 102.73 | 4.11M |
| 2025-11-24 | 104.92 | 104.27 | ↓$0.65 (-0.62%) | 103.05 | 105.00 | 3.31M |
| 2025-11-21 | 104.06 | 105.54 | ↑$1.48 (1.42%) | 103.67 | 107.27 | 2.14M |
| 2025-11-20 | 104.66 | 103.75 | ↓$0.91 (-0.87%) | 103.10 | 105.82 | 1.84M |
| 2025-11-19 | 106.01 | 104.69 | ↓$1.32 (-1.25%) | 104.17 | 106.69 | 1.57M |
| 2025-11-18 | 107.56 | 106.69 | ↓$0.87 (-0.81%) | 106.10 | 107.72 | 1.64M |
| 2025-11-17 | 110.54 | 106.54 | ↓$4.00 (-3.62%) | 106.34 | 110.90 | 1.83M |
| 2025-11-14 | 109.62 | 109.14 | ↓$0.48 (-0.44%) | 107.78 | 110.02 | 1.90M |
| 2025-11-13 | 110.05 | 110.30 | ↑$0.25 (0.23%) | 109.88 | 112.36 | 2.24M |
| 2025-11-12 | 108.61 | 109.83 | ↑$1.22 (1.12%) | 108.61 | 110.32 | 1.85M |
| 2025-11-11 | 107.74 | 108.53 | ↑$0.79 (0.73%) | 107.74 | 109.58 | 1.11M |
| 2025-11-10 | 107.22 | 107.21 | ↓$0.01 (-0.01%) | 106.08 | 107.54 | 1.36M |
| 2025-11-07 | 104.81 | 107.06 | ↑$2.25 (2.15%) | 104.63 | 107.15 | 1.36M |
| 2025-11-06 | 107.01 | 104.92 | ↓$2.09 (-1.95%) | 104.91 | 108.74 | 1.41M |
| 2025-11-05 | 103.00 | 105.26 | ↑$2.26 (2.19%) | 102.93 | 105.41 | 1.21M |
| 2025-11-04 | 103.80 | 103.64 | ↓$0.16 (-0.15%) | 102.74 | 104.42 | 1.20M |
| 2025-11-03 | 103.00 | 103.64 | ↑$0.64 (0.62%) | 101.79 | 103.66 | 1.79M |
| 2025-10-31 | 101.68 | 103.55 | ↑$1.87 (1.84%) | 101.28 | 103.98 | 2.02M |
| 2025-10-30 | 101.43 | 102.35 | ↑$0.92 (0.91%) | 101.06 | 102.64 | 1.17M |
| 2025-10-29 | 103.46 | 101.21 | ↓$2.25 (-2.17%) | 100.59 | 104.41 | 1.75M |
| 2025-10-28 | 104.38 | 104.84 | ↑$0.46 (0.44%) | 104.18 | 105.58 | 1.70M |
| 2025-10-27 | 102.50 | 104.77 | ↑$2.27 (2.22%) | 101.97 | 107.09 | 2.55M |
| 2025-10-24 | 103.74 | 102.14 | ↓$1.60 (-1.54%) | 101.97 | 103.74 | 1.74M |
Create an account or log in to view more rows.
$SJM The squeeze is coming
$SJM used to this fuckery!! Not leaving no chance !
$SJM it begins tomorrow
$SJM we just getting started
$SJM futes cooperating!
$SJM get ready bears and bulls
$SJM we back boys
$SJM Buying again tomorrow.
$SJM YALL READY????????
$SJM Hedgies
we aren't going anywhere!