SJM
JM Smucker (SJM)
NYSE
$117.03+$1.08 (+0.93%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $12.4B
    Market Cap
  • 11.99%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -11.77%
    Low Price$115.95
    High Price$131.44
  • 3 Months
    +1.90%
    Low Price$107.80
    High Price$132.34
  • 1 Year
    +11.99%
    Low Price$87.73
    High Price$132.34
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
118.31
118.80
115.11
115.95
-2.49%
1,240,753
09/30/2026
121.00
122.24
118.46
118.91
-1.48%
1,192,610
09/29/2026
119.41
121.17
118.88
120.70
+0.06%
1,340,818
09/28/2026
120.79
123.09
119.97
120.63
-0.31%
986,930
09/25/2026
121.31
121.42
119.90
121.00
-0.54%
925,143
09/24/2026
123.31
124.12
121.57
121.66
-0.61%
1,123,984
09/23/2026
121.44
123.16
121.01
122.41
+1.07%
1,206,075
09/22/2026
121.00
121.93
120.14
121.11
+1.03%
1,041,676
09/21/2026
123.14
123.14
119.37
119.88
-2.50%
1,364,275
09/18/2026
122.86
123.28
121.85
122.95
-0.65%
2,982,502
09/17/2026
124.21
124.66
122.54
123.75
+0.15%
1,204,150
09/16/2026
121.73
123.94
121.58
123.56
+1.53%
1,280,876
09/15/2026
120.80
121.86
119.54
121.70
+0.33%
1,398,234
09/14/2026
123.26
124.43
121.20
121.30
+0.13%
1,413,967
09/11/2026
121.97
121.97
119.97
121.14
+0.06%
1,078,779
09/10/2026
123.71
124.42
120.87
121.07
-1.82%
1,365,933
09/09/2026
124.30
124.84
122.86
123.31
-1.08%
1,529,624
09/08/2026
125.62
125.81
123.23
124.66
-1.13%
1,268,108
09/04/2026
127.98
128.86
126.01
126.08
-1.89%
1,111,112
09/03/2026
129.68
130.03
127.25
128.51
-2.23%
1,209,518
09/02/2026
131.82
132.65
131.01
131.44
+0.02%
1,149,698
09/01/2026
132.21
134.00
130.74
131.42
+0.20%
1,720,086
08/31/2026
131.73
134.37
131.15
131.16
-0.89%
1,246,472
08/28/2026
131.94
134.40
131.10
132.34
+0.38%
1,449,222
08/27/2026
130.29
135.89
128.90
131.84
+0.72%
2,132,735
08/26/2026
134.80
134.85
128.12
130.90
+4.34%
2,860,316
08/26/2026
$3.24 Earnings
08/25/2026
123.87
126.19
123.77
125.45
-0.33%
1,973,448
08/24/2026
125.00
126.22
124.57
125.87
+1.25%
1,106,243
08/21/2026
123.26
124.79
122.66
124.32
+1.03%
1,430,712
08/20/2026
122.25
124.69
121.73
123.05
+0.17%
842,033
08/19/2026
120.53
123.00
119.39
122.84
+3.66%
1,172,935
08/18/2026
119.30
120.51
118.42
118.50
+0.57%
1,019,904
08/17/2026
120.10
120.71
117.53
117.83
-2.93%
1,039,869
08/14/2026
120.05
121.51
119.54
121.39
+1.57%
905,381
08/14/2026
$1.12 Dividend
08/13/2026
118.75
119.88
118.42
119.51
+1.55%
932,655
08/12/2026
115.28
118.15
114.74
117.69
+1.24%
1,333,776
08/11/2026
115.85
117.87
115.85
116.25
-0.62%
898,723
08/10/2026
117.90
118.10
116.52
116.97
-1.74%
1,031,107
08/07/2026
117.06
119.58
116.57
119.04
+1.14%
685,460
08/06/2026
119.87
119.87
116.10
117.70
-0.34%
959,805
08/05/2026
119.16
119.29
116.73
118.10
+0.03%
678,593
08/04/2026
115.33
118.51
114.57
118.06
+1.42%
1,162,837
08/03/2026
118.72
120.25
116.08
116.41
-1.48%
1,327,024
07/31/2026
119.56
120.27
117.90
118.15
-2.41%
1,795,014
07/30/2026
122.64
123.51
120.47
121.08
-3.28%
1,158,412
07/29/2026
122.38
126.46
122.25
125.18
+2.69%
1,734,058
07/28/2026
122.12
124.26
120.84
121.90
+1.64%
1,681,583
07/27/2026
117.06
120.54
116.43
119.93
+2.31%
1,980,366
07/24/2026
115.00
117.32
114.81
117.22
+2.26%
1,079,646
07/23/2026
115.49
116.02
113.50
114.64
-1.98%
1,430,266
07/22/2026
116.38
117.04
114.86
116.95
+1.99%
2,324,425
07/21/2026
112.42
115.12
111.90
114.68
+2.89%
1,922,949
07/20/2026
110.95
112.30
110.58
111.46
+0.44%
1,099,524
07/17/2026
114.87
116.46
110.47
110.97
-1.72%
1,288,255
07/16/2026
109.01
112.97
108.92
112.91
+4.54%
1,499,290
07/15/2026
106.87
109.52
106.45
108.01
+0.19%
1,683,519
07/14/2026
109.04
109.46
107.08
107.80
-1.56%
1,363,431
07/13/2026
111.70
112.76
109.08
109.50
-0.96%
1,462,840
07/10/2026
109.73
110.77
109.00
110.56
+0.66%
946,823
07/09/2026
110.07
111.48
109.18
109.84
-1.29%
1,298,889
07/08/2026
112.49
113.06
110.91
111.28
-0.81%
1,909,362
07/07/2026
112.83
113.94
111.35
112.19
+1.42%
1,721,544
07/06/2026
114.74
114.74
109.87
110.62
-3.97%
1,714,230
07/02/2026
114.83
116.18
114.03
115.20
+1.24%
1,663,215
07/01/2026
112.57
114.38
112.05
113.79
+2.10%
1,933,735
06/30/2026
114.04
114.17
111.44
111.46
-2.93%
1,364,725
06/29/2026
115.12
116.15
114.28
114.81
+0.22%
1,259,549
06/26/2026
112.57
115.08
112.27
114.57
+2.79%
1,910,941
06/25/2026
110.13
112.00
110.13
111.46
+0.78%
1,345,542
06/24/2026
110.21
111.60
109.59
110.59
+1.05%
1,545,478
06/23/2026
108.53
109.57
107.31
109.44
+3.06%
1,725,247
06/22/2026
108.71
109.46
106.11
106.19
-3.31%
1,475,792
06/18/2026
111.56
113.10
109.60
109.83
-1.86%
2,174,663
06/17/2026
113.92
115.13
111.54
111.91
-2.61%
1,138,595
06/16/2026
114.82
115.83
114.10
114.91
+0.04%
936,507
06/15/2026
113.67
114.94
112.45
114.86
-0.47%
1,190,160
06/12/2026
116.65
116.65
113.72
115.41
-0.29%
1,599,263
06/11/2026
115.40
116.16
114.62
115.75
-0.19%
1,399,912
06/10/2026
112.41
116.21
111.42
115.96
+4.15%
2,808,638
06/09/2026
105.97
114.16
104.52
111.35
+10.44%
5,284,521
06/09/2026
$2.77 Earnings
06/08/2026
102.32
103.43
100.32
100.83
-1.71%
2,492,802
06/05/2026
100.46
103.90
100.41
102.58
+2.39%
1,840,805
06/04/2026
101.72
102.27
99.30
100.18
-0.15%
1,214,794
06/03/2026
99.15
101.98
98.94
100.33
+0.80%
1,714,715
06/02/2026
99.93
100.29
98.50
99.54
-0.14%
1,677,992
06/01/2026
101.61
101.85
99.35
99.68
-2.51%
1,489,158
05/29/2026
103.59
103.84
102.20
102.24
-1.04%
1,477,770
05/28/2026
102.87
103.47
101.11
103.31
+1.26%
951,943
05/27/2026
102.01
103.82
101.80
102.02
+0.65%
1,210,065
05/26/2026
101.99
102.72
101.22
101.37
-1.01%
2,007,869
05/22/2026
101.79
102.96
100.46
102.40
+1.42%
1,117,525
05/21/2026
99.06
101.30
97.73
100.96
+1.42%
1,510,610
05/20/2026
100.62
101.59
98.46
99.55
-2.48%
1,658,002
05/19/2026
103.30
103.78
101.90
102.08
-0.58%
1,905,222
05/18/2026
99.76
103.49
99.76
102.68
+3.08%
2,763,344
05/15/2026
99.16
99.92
98.00
99.61
+1.45%
1,904,548
05/15/2026
$1.10 Dividend