Get the Stockscreener App
111.03
2.83%
-3.23
Pre-market:
111.89
0.86
+0.77%
Overview
News
Price History
Option Chain
Financials
Why SJM Down?
Discussions
Forecast
Stock Split
Dividend History
J M Smucker Co Stock (SJM) Price History
The historical daily chart and data for J M Smucker Co stock (SJM), adjusted for splits and dividends, show that the latest closing stock price as of March 12, 2025, is $111.03.
- J M Smucker Co all-time high stock price is $163.07, occurred on January 06, 2023.
- The lowest J M Smucker Co stock price recorded was $87.10 on February 14, 2014. Since then, J M Smucker Co's stock price has risen over 27.47% to $111.03 now.
- The 52-week high stock price for SJM is $127.59, representing a 14.91% increase from the current share price, occurred on March 20, 2024.
- The 52-week low stock price for SJM is $98.77, indicating a -11.04% decrease from the current share price, occurred on February 18, 2025.
- The closing price of J M Smucker Co (SJM) stock in the beginning of 2024 was $136.79. The stock closed the year at $158.46, a gain of over 15.84% for the year.
The table below shows more information about SJM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $112.8 | $110.4 | $2.39 | 1,164,484.0 | -2.83% |
| Mar 11, 2025 | $117.0 | $113.8 | $3.24 | 1,506,971.0 | -2.43% |
| Mar 10, 2025 | $121.5 | $116.8 | $4.67 | 1,901,475.0 | -0.24% |
| Mar 07, 2025 | $120.4 | $111.1 | $9.22 | 2,407,874.0 | +5.28% |
| Mar 06, 2025 | $112.7 | $108.7 | $4.02 | 1,115,429.0 | +1.93% |
| Mar 05, 2025 | $111.3 | $108.6 | $2.70 | 1,224,391.0 | -0.42% |
| Mar 04, 2025 | $111.4 | $109.7 | $1.71 | 548,344.0 | -2.01% |
| Mar 03, 2025 | $113.1 | $109.8 | $3.34 | 1,430,097.0 | +1.41% |
| Feb 28, 2025 | $113.4 | $109.4 | $3.98 | 2,024,195.0 | +1.27% |
| Feb 27, 2025 | $110.8 | $103.5 | $7.28 | 2,506,665.0 | -0.02% |
| Feb 26, 2025 | $112.1 | $108.3 | $3.84 | 1,710,026.0 | -2.94% |
| Feb 25, 2025 | $112.9 | $111.2 | $1.67 | 1,027,192.0 | +1.36% |
| Feb 24, 2025 | $112.7 | $109.0 | $3.74 | 1,392,936.0 | +0.86% |
| Feb 21, 2025 | $110.9 | $107.1 | $3.76 | 1,711,767.0 | +2.53% |
| Feb 20, 2025 | $107.5 | $102.8 | $4.67 | 1,904,949.0 | +4.15% |
| Feb 19, 2025 | $103.1 | $100.0 | $3.06 | 1,642,922.0 | +2.60% |
| Feb 18, 2025 | $101.6 | $98.77 | $2.84 | 2,083,525.0 | -1.59% |
| Feb 14, 2025 | $105.2 | $101.8 | $3.35 | 990,629.0 | -2.99% |
| Feb 13, 2025 | $105.5 | $103.0 | $2.48 | 987,604.0 | +1.24% |
| Feb 12, 2025 | $104.1 | $102.0 | $2.15 | 1,304,119.0 | -0.45% |
| Feb 11, 2025 | $104.6 | $101.7 | $2.89 | 1,010,200.0 | +1.31% |
J M Smucker Co Stock (SJM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of J M Smucker Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SJM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of J M Smucker Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
J M Smucker Co Stock (SJM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $121.5 | $108.6 | $12.91 | 12,463,549.0 | +0.45% |
| Feb, 2025 | $113.4 | $98.77 | $14.62 | 26,223,663.0 | +3.41% |
| Jan, 2025 | $112.3 | $99.81 | $12.53 | 19,143,021.0 | -2.93% |
J M Smucker Co Stock (SJM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $120.5 | $108.5 | $11.93 | 22,730,186.0 | -6.72% |
| Nov, 2024 | $125.4 | $106.2 | $19.23 | 27,782,713.0 | +3.77% |
| Oct, 2024 | $122.1 | $112.8 | $9.33 | 15,325,006.0 | -6.27% |
| Sep, 2024 | $122.7 | $114.5 | $8.25 | 19,118,497.0 | +5.60% |
| Aug, 2024 | $124.3 | $112.7 | $11.61 | 23,432,980.0 | -2.77% |
| Jul, 2024 | $123.3 | $108.4 | $14.92 | 23,053,002.0 | +8.17% |
| Jun, 2024 | $117.6 | $105.7 | $11.87 | 24,211,144.0 | -2.33% |
| May, 2024 | $117.4 | $106.3 | $11.09 | 25,769,066.0 | -2.79% |
| Apr, 2024 | $125.8 | $109.4 | $16.38 | 27,857,184.0 | -8.76% |
| Mar, 2024 | $127.6 | $116.9 | $10.65 | 23,102,628.0 | +4.74% |
| Feb, 2024 | $134.6 | $119.7 | $14.95 | 29,352,049.0 | -8.65% |
| Jan, 2024 | $133.5 | $126.0 | $7.45 | 25,105,045.0 | +4.09% |
J M Smucker Co Stock (SJM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $127.9 | $109.5 | $18.39 | 32,409,687.0 | +15.17% |
| Nov, 2023 | $115.1 | $107.3 | $7.73 | 29,616,262.0 | -3.61% |
| Oct, 2023 | $123.1 | $110.5 | $12.62 | 28,376,326.0 | -7.38% |
| Sep, 2023 | $145.9 | $122.6 | $23.31 | 32,949,498.0 | -15.21% |
| Aug, 2023 | $153.0 | $138.4 | $14.64 | 19,733,308.0 | -3.78% |
| Jul, 2023 | $153.9 | $145.7 | $8.22 | 15,431,704.0 | +2.02% |
| Jun, 2023 | $156.0 | $142.8 | $13.27 | 19,461,948.0 | +0.74% |
| May, 2023 | $159.9 | $144.3 | $15.65 | 21,759,781.0 | -5.06% |
| Apr, 2023 | $158.6 | $150.3 | $8.30 | 13,355,634.0 | -1.88% |
| Mar, 2023 | $158.5 | $143.2 | $15.37 | 22,693,792.0 | +6.41% |
| Feb, 2023 | $154.3 | $144.5 | $9.86 | 19,926,015.0 | -3.21% |
| Jan, 2023 | $163.1 | $146.9 | $16.19 | 16,959,117.0 | -3.57% |
4.16%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):