SJM
JM Smucker (SJM)
NYSE
$110.43-$0.10 (-0.09%)
Price as of Jul 13, 2026 7:50 PM EDT
  • $11.9B
    Market Cap
  • 9.97%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -5.12%
    Low Price$107.19
    High Price$116.28
  • 3 Months
    +24.83%
    Low Price$92.21
    High Price$117.05
  • 1 Year
    +9.97%
    Low Price$89.53
    High Price$117.05
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
112.75
113.82
110.10
110.53
-0.96%
1,462,840
07/10/2026
110.76
111.81
110.02
111.60
+0.66%
946,823
07/09/2026
111.10
112.52
110.20
110.87
-1.29%
1,298,889
07/08/2026
113.54
114.12
111.95
112.32
-0.81%
1,909,362
07/07/2026
113.89
115.01
112.39
113.24
+1.42%
1,721,544
07/06/2026
115.82
115.82
110.90
111.66
-3.97%
1,714,230
07/02/2026
115.91
117.27
115.10
116.28
+1.24%
1,663,215
07/01/2026
113.63
115.45
113.11
114.86
+2.10%
1,933,735
06/30/2026
115.11
115.24
112.48
112.50
-2.93%
1,364,725
06/29/2026
116.20
117.24
115.36
115.89
+0.22%
1,259,549
06/26/2026
113.62
116.16
113.33
115.64
+2.79%
1,910,941
06/25/2026
111.16
113.05
111.16
112.50
+0.78%
1,345,542
06/24/2026
111.24
112.65
110.62
111.63
+1.05%
1,545,478
06/23/2026
109.55
110.60
108.32
110.47
+3.06%
1,725,247
06/22/2026
109.73
110.49
107.10
107.19
-3.31%
1,475,792
06/18/2026
112.61
114.16
110.63
110.86
-1.86%
2,174,663
06/17/2026
114.99
116.21
112.59
112.96
-2.61%
1,138,595
06/16/2026
115.90
116.92
115.17
115.99
+0.04%
936,507
06/15/2026
114.74
116.02
113.50
115.94
-0.47%
1,190,160
06/12/2026
117.74
117.74
114.79
116.49
-0.29%
1,599,263
06/11/2026
116.48
117.25
115.69
116.83
-0.19%
1,399,912
06/10/2026
113.47
117.30
112.46
117.05
+4.15%
2,808,638
06/09/2026
106.96
115.23
105.50
112.39
+10.44%
5,284,521
06/09/2026
$2.77 Earnings
06/08/2026
103.28
104.40
101.26
101.77
-1.71%
2,492,802
06/05/2026
101.40
104.88
101.35
103.54
+2.39%
1,840,805
06/04/2026
102.67
103.23
100.23
101.12
-0.15%
1,214,794
06/03/2026
100.08
102.94
99.87
101.27
+0.80%
1,714,715
06/02/2026
100.87
101.23
99.42
100.47
-0.14%
1,677,992
06/01/2026
102.56
102.80
100.28
100.61
-2.51%
1,489,158
05/29/2026
104.56
104.81
103.16
103.20
-1.04%
1,477,770
05/28/2026
103.83
104.44
102.06
104.28
+1.26%
951,943
05/27/2026
102.97
104.79
102.75
102.98
+0.65%
1,210,065
05/26/2026
102.95
103.68
102.17
102.32
-1.01%
2,007,869
05/22/2026
102.74
103.92
101.41
103.36
+1.42%
1,117,525
05/21/2026
99.99
102.25
98.65
101.91
+1.42%
1,510,610
05/20/2026
101.56
102.54
99.38
100.48
-2.48%
1,658,002
05/19/2026
104.27
104.75
102.85
103.04
-0.58%
1,905,222
05/18/2026
100.69
104.46
100.69
103.64
+3.08%
2,763,344
05/15/2026
100.09
100.86
98.92
100.54
+1.45%
1,904,548
05/15/2026
$1.10 Dividend
05/14/2026
100.27
100.87
98.16
99.10
-0.66%
2,410,042
05/13/2026
99.22
100.15
98.40
99.76
+0.54%
2,876,022
05/12/2026
99.16
99.66
98.18
99.23
+1.12%
2,759,532
05/11/2026
98.40
98.77
97.16
98.13
-0.03%
2,310,343
05/08/2026
98.77
98.90
96.89
98.16
-0.19%
1,703,758
05/07/2026
95.12
99.25
94.66
98.35
+2.70%
2,422,464
05/06/2026
96.06
96.37
95.09
95.77
+0.14%
1,496,405
05/05/2026
95.67
96.03
94.00
95.63
-0.23%
1,133,472
05/04/2026
95.29
96.14
94.72
95.85
-0.06%
1,334,881
05/01/2026
97.35
97.56
95.31
95.91
-1.08%
1,087,336
04/30/2026
95.58
97.17
95.57
96.95
+1.27%
1,642,227
04/29/2026
96.91
97.87
94.87
95.74
-1.27%
1,830,852
04/28/2026
95.53
97.42
93.74
96.97
+2.85%
3,771,885
04/27/2026
94.79
96.18
94.27
94.28
-0.77%
1,670,800
04/24/2026
95.21
96.01
94.13
95.02
-0.12%
1,283,339
04/23/2026
93.66
95.27
93.56
95.13
+1.26%
1,702,369
04/22/2026
95.05
95.84
93.36
93.95
-0.78%
1,393,050
04/21/2026
94.44
94.97
93.35
94.69
-0.42%
1,326,325
04/20/2026
94.11
95.15
93.24
95.08
+0.67%
1,596,813
04/17/2026
92.47
95.33
92.47
94.45
+1.66%
2,780,545
04/16/2026
92.45
93.46
92.30
92.91
+0.48%
1,998,419
04/15/2026
91.28
92.89
90.28
92.46
+1.39%
1,774,637
04/14/2026
88.55
91.73
88.32
91.20
+2.99%
2,392,580
04/13/2026
90.00
90.25
87.28
88.55
-1.52%
2,516,884
04/10/2026
91.35
91.79
89.43
89.91
-1.69%
2,092,525
04/09/2026
92.30
92.74
90.62
91.45
-1.41%
1,618,477
04/08/2026
93.46
94.58
92.40
92.76
-0.38%
2,447,129
04/07/2026
94.17
95.10
93.11
93.12
-1.12%
1,375,834
04/06/2026
93.95
94.66
93.66
94.17
-0.26%
1,339,870
04/02/2026
94.61
94.81
92.57
94.42
-0.02%
1,766,684
04/01/2026
94.33
95.22
93.64
94.44
-0.99%
1,845,338
03/31/2026
94.67
95.76
93.24
95.38
+1.33%
1,713,378
03/30/2026
93.93
94.84
92.83
94.13
-0.07%
1,497,676
03/27/2026
94.15
95.90
93.68
94.19
+0.14%
1,959,359
03/26/2026
94.07
95.35
93.56
94.07
-0.29%
1,827,254
03/25/2026
95.57
96.20
92.97
94.34
-1.52%
1,861,308
03/24/2026
96.94
98.69
95.44
95.80
-1.55%
1,747,184
03/23/2026
99.47
99.47
96.68
97.30
-1.00%
1,543,037
03/20/2026
99.75
99.78
97.72
98.28
-1.04%
3,068,133
03/19/2026
99.29
100.51
98.39
99.31
-0.98%
2,012,390
03/18/2026
99.91
101.04
98.79
100.29
-1.21%
2,961,437
03/17/2026
104.69
104.93
101.39
101.51
-2.24%
1,954,601
03/16/2026
105.64
106.13
103.34
103.84
-1.03%
2,150,004
03/13/2026
105.60
106.61
104.52
104.92
+0.08%
2,343,505
03/12/2026
105.18
107.25
104.81
104.84
-1.51%
1,731,755
03/11/2026
108.89
109.14
106.20
106.44
-0.78%
1,568,207
03/10/2026
107.45
108.80
106.44
107.28
-0.45%
1,627,814
03/09/2026
111.27
111.27
107.03
107.76
-2.02%
1,576,572
03/06/2026
109.55
110.09
107.56
109.99
-0.12%
1,784,015
03/05/2026
112.61
112.61
109.68
110.12
-2.95%
2,218,013
03/04/2026
112.07
113.58
110.48
113.47
+2.12%
2,896,715
03/03/2026
112.85
113.28
110.15
111.12
-2.03%
1,912,655
03/02/2026
114.65
115.04
111.50
113.42
-1.10%
2,713,212
02/27/2026
115.72
115.72
112.82
114.68
-0.04%
12,228,498
02/26/2026
116.40
118.08
111.43
114.73
+8.82%
6,466,629
02/26/2026
$2.38 Earnings
02/25/2026
107.60
108.32
104.33
105.43
-2.51%
3,060,450
02/24/2026
110.38
110.84
107.29
108.15
-1.49%
2,324,057
02/23/2026
110.77
110.77
108.34
109.78
+0.56%
2,279,619