The J. M. Smucker Company (SJM) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	118.16	120.71	117.66	120.16	+1.14%	685,400
2026-08-06	120.99	120.99	117.19	118.80	-0.34%	959,800
2026-08-05	120.28	120.41	117.82	119.21	+0.03%	678,800
2026-08-04	116.41	119.62	115.64	119.17	+1.42%	1,162,800
2026-08-03	119.83	121.38	117.17	117.50	-1.48%	1,327,000
2026-07-31	120.68	121.40	119.00	119.26	-2.41%	1,794,800
2026-07-30	123.79	124.67	121.60	122.21	-3.28%	1,158,300
2026-07-29	123.53	127.65	123.40	126.35	+2.69%	1,735,000
2026-07-28	123.26	125.42	121.97	123.04	+1.64%	1,682,500
2026-07-27	118.16	121.67	117.52	121.05	+2.31%	1,980,400
2026-07-24	116.08	118.42	115.89	118.32	+2.26%	1,079,500
2026-07-23	116.57	117.11	114.56	115.71	-1.98%	1,430,000
2026-07-22	117.47	118.14	115.94	118.05	+1.99%	2,324,500
2026-07-21	113.47	116.20	112.95	115.75	+2.89%	1,922,900
2026-07-20	111.99	113.35	111.62	112.50	+0.44%	1,099,500
2026-07-17	115.95	117.55	111.51	112.01	-1.72%	1,288,200
2026-07-16	110.03	114.03	109.94	113.97	+4.54%	1,499,300
2026-07-15	107.87	110.55	107.45	109.02	+0.19%	1,683,700
2026-07-14	110.06	110.49	108.08	108.81	-1.56%	1,363,400
2026-07-13	112.75	113.82	110.10	110.53	-0.96%	1,462,800
2026-07-10	110.76	111.81	110.02	111.60	+0.66%	947,100
2026-07-09	111.10	112.52	110.20	110.87	-1.29%	1,296,400
2026-07-08	113.54	114.12	111.95	112.32	-0.81%	1,909,400
2026-07-07	113.89	115.01	112.39	113.24	+1.42%	1,721,500
2026-07-06	115.82	115.82	110.90	111.66	-3.97%	1,714,000
2026-07-02	115.91	117.27	115.10	116.28	+1.24%	1,663,200
2026-07-01	113.63	115.45	113.11	114.86	+2.10%	1,933,600
2026-06-30	115.11	115.23	112.48	112.50	-2.93%	1,364,725
2026-06-29	116.20	117.24	115.36	115.89	+0.22%	1,259,954
2026-06-26	113.62	116.16	113.33	115.64	+2.79%	1,910,900
2026-06-25	111.16	113.05	111.16	112.50	+0.78%	1,345,200
2026-06-24	111.24	112.65	110.62	111.63	+1.05%	1,545,200
2026-06-23	109.55	110.60	108.32	110.47	+3.06%	1,725,200
2026-06-22	109.73	110.49	107.10	107.19	-3.31%	1,475,600
2026-06-18	112.61	114.16	110.63	110.86	-1.86%	2,176,200
2026-06-17	114.99	116.21	112.59	112.96	-2.61%	1,138,600
2026-06-16	115.90	116.92	115.17	115.99	+0.04%	936,600
2026-06-15	114.74	116.02	113.50	115.94	-0.47%	1,190,200
2026-06-12	117.74	117.74	114.79	116.49	-0.29%	1,600,600
2026-06-11	116.48	117.25	115.69	116.83	-0.19%	1,402,800
2026-06-10	113.47	117.30	112.46	117.05	+4.15%	2,809,000
2026-06-09	106.96	115.23	105.50	112.39	+10.44%	5,290,900
2026-06-08	103.28	104.40	101.26	101.77	-1.71%	2,492,800
2026-06-05	101.40	104.88	101.35	103.54	+2.39%	1,840,800
2026-06-04	102.67	103.23	100.23	101.12	-0.15%	1,216,200
2026-06-03	100.08	102.94	99.87	101.27	+0.80%	1,716,100
2026-06-02	100.87	101.23	99.42	100.47	-0.14%	1,678,000
2026-06-01	102.56	102.80	100.28	100.61	-2.51%	1,489,100
2026-05-29	104.56	104.81	103.16	103.20	-1.04%	1,477,600
2026-05-28	103.83	104.44	102.06	104.28	+1.26%	952,000
2026-05-27	102.97	104.79	102.75	102.98	+0.65%	1,210,000
2026-05-26	102.95	103.68	102.17	102.32	-1.01%	2,007,900
2026-05-22	102.74	103.92	101.41	103.36	+1.42%	1,117,600
2026-05-21	99.99	102.25	98.65	101.91	+1.42%	1,510,600
2026-05-20	101.56	102.54	99.38	100.48	-2.48%	1,658,100
2026-05-19	104.27	104.75	102.85	103.04	-0.58%	1,905,100
2026-05-18	100.69	104.46	100.69	103.64	+3.08%	2,763,400
2026-05-15	100.09	100.86	98.92	100.54	+0.34%	1,904,800
2026-05-14	101.38	101.99	99.25	100.20	-0.66%	2,409,900
2026-05-13	100.32	101.26	99.49	100.87	+0.54%	2,876,000
2026-05-12	100.26	100.77	99.27	100.33	+1.12%	2,759,500
2026-05-11	99.49	99.87	98.24	99.22	-0.03%	2,310,300
2026-05-08	99.87	100.00	97.97	99.25	-0.19%	1,703,800
2026-05-07	96.18	100.35	95.71	99.44	+2.70%	2,422,500
2026-05-06	97.13	97.44	96.15	96.83	+0.14%	1,493,000
2026-05-05	96.73	97.10	95.04	96.69	-0.23%	1,133,500
2026-05-04	96.35	97.21	95.77	96.91	-0.06%	1,334,900
2026-05-01	98.43	98.64	96.37	96.97	-1.08%	1,087,300
2026-04-30	96.64	98.25	96.63	98.03	+1.27%	1,642,200
2026-04-29	97.99	98.96	95.93	96.80	-1.27%	1,830,900
2026-04-28	96.59	98.50	94.78	98.05	+2.85%	3,771,900
2026-04-27	95.84	97.25	95.32	95.33	-0.77%	1,670,700
2026-04-24	96.27	97.08	95.18	96.07	-0.12%	1,283,300
2026-04-23	94.70	96.33	94.60	96.19	+1.26%	1,702,400
2026-04-22	96.10	96.90	94.40	94.99	-0.78%	1,393,000
2026-04-21	95.49	96.02	94.39	95.74	-0.42%	1,326,700
2026-04-20	95.15	96.21	94.27	96.14	+0.67%	1,596,700
2026-04-17	93.50	96.39	93.50	95.50	+1.66%	2,780,500
2026-04-16	93.48	94.50	93.32	93.94	+0.48%	1,998,400
2026-04-15	92.29	93.92	91.28	93.49	+1.39%	1,774,600
2026-04-14	89.53	92.75	89.31	92.21	+2.99%	2,392,500
2026-04-13	91.00	91.25	88.25	89.53	-1.52%	2,516,900
2026-04-10	92.36	92.81	90.42	90.91	-1.69%	2,092,500
2026-04-09	93.32	93.77	91.63	92.47	-1.41%	1,618,400
2026-04-08	94.50	95.63	93.43	93.79	-0.38%	2,447,100
2026-04-07	95.22	96.16	94.14	94.15	-1.12%	1,375,500
2026-04-06	94.99	95.71	94.70	95.22	-0.26%	1,339,900
2026-04-02	95.66	95.87	93.60	95.47	-0.02%	1,766,700
2026-04-01	95.38	96.28	94.68	95.49	-0.99%	1,845,200
2026-03-31	95.72	96.82	94.28	96.44	+1.33%	1,713,400
2026-03-30	94.97	95.89	93.86	95.17	-0.07%	1,497,700
2026-03-27	95.20	96.96	94.72	95.24	+0.14%	1,959,300
2026-03-26	95.11	96.41	94.60	95.11	-0.29%	1,827,200
2026-03-25	96.63	97.27	94.00	95.39	-1.52%	1,861,300
2026-03-24	98.02	99.79	96.50	96.86	-1.55%	1,747,200
2026-03-23	100.57	100.57	97.75	98.38	-1.00%	1,543,000
2026-03-20	100.86	100.89	98.80	99.37	-1.04%	2,968,600
2026-03-19	100.39	101.63	99.48	100.41	-0.98%	2,012,400
2026-03-18	101.02	102.17	99.89	101.40	-1.21%	2,961,400
2026-03-17	105.85	106.09	102.52	102.64	-2.24%	1,954,600
2026-03-16	106.81	107.31	104.49	104.99	-1.03%	2,150,000
2026-03-13	106.77	107.80	105.68	106.08	+0.08%	2,343,400
2026-03-12	106.35	108.44	105.97	106.00	-1.51%	1,731,700
2026-03-11	110.10	110.36	107.38	107.62	-0.78%	1,568,000
2026-03-10	108.64	110.01	107.62	108.47	-0.45%	1,627,800
2026-03-09	112.51	112.51	108.22	108.96	-2.02%	1,576,500
2026-03-06	110.77	111.32	108.75	111.21	-0.12%	1,784,000
2026-03-05	113.86	113.86	110.90	111.34	-2.95%	2,216,600
2026-03-04	113.31	114.84	111.71	114.73	+2.12%	2,896,700
2026-03-03	114.10	114.54	111.37	112.35	-2.03%	1,912,700
2026-03-02	115.92	116.32	112.74	114.68	-1.10%	2,713,200
2026-02-27	117.00	117.00	114.07	115.95	-0.04%	12,228,500
2026-02-26	117.69	119.39	112.67	116.00	+8.82%	6,466,600
2026-02-25	108.79	109.52	105.49	106.60	-2.51%	3,060,500
2026-02-24	111.61	112.07	108.48	109.35	-1.49%	2,324,000
2026-02-23	112.00	112.00	109.54	111.00	+0.56%	2,279,600
2026-02-20	110.00	111.08	109.00	110.38	+0.74%	1,625,800
2026-02-19	108.35	109.61	108.12	109.57	+1.75%	1,247,300
2026-02-18	106.05	107.84	104.27	107.69	+1.38%	2,631,200
2026-02-17	110.45	111.08	105.37	106.22	-3.90%	2,274,700
2026-02-13	109.98	110.64	108.23	110.53	-0.43%	2,109,900
2026-02-12	110.70	112.90	109.24	111.01	-0.05%	1,474,000
2026-02-11	108.59	111.13	107.08	111.06	+1.54%	1,849,300
2026-02-10	107.53	110.51	107.49	109.38	+1.79%	2,298,000
2026-02-09	109.28	109.62	106.04	107.46	-1.87%	1,627,100
2026-02-06	108.38	110.36	108.32	109.51	+0.21%	1,272,100
2026-02-05	109.54	110.10	106.92	109.28	+0.69%	1,646,500
2026-02-04	106.68	109.47	106.45	108.53	+2.52%	1,445,300
2026-02-03	104.15	106.83	104.07	105.86	+1.02%	1,558,300
2026-02-02	104.96	105.75	103.52	104.79	-0.07%	1,704,800
2026-01-30	102.57	105.40	102.57	104.86	+1.33%	2,467,400
2026-01-29	103.86	104.82	103.01	103.48	+0.12%	1,155,500
2026-01-28	104.78	105.65	102.41	103.36	-1.80%	1,076,300
2026-01-27	103.71	105.55	103.58	105.25	+1.49%	1,469,900
2026-01-26	102.80	104.13	102.52	103.70	+1.14%	1,211,900
2026-01-23	102.28	102.69	101.42	102.53	+0.44%	1,053,500
2026-01-22	101.45	102.79	100.67	102.08	-0.11%	1,146,400
2026-01-21	103.39	103.91	101.97	102.19	-0.98%	1,623,200
2026-01-20	101.90	104.36	100.95	103.20	+1.13%	2,170,700
2026-01-16	103.40	103.54	101.48	102.05	-2.61%	2,153,700
2026-01-15	103.81	105.07	103.06	104.78	+0.43%	1,186,200
2026-01-14	101.88	105.35	101.69	104.33	+2.68%	1,739,600
2026-01-13	99.68	101.61	99.34	101.61	+1.49%	1,323,600
2026-01-12	100.60	100.82	99.34	100.12	-0.46%	1,702,300
2026-01-09	97.89	100.58	97.82	100.58	+2.82%	1,535,900
2026-01-08	95.09	97.85	95.09	97.82	+2.45%	1,480,900
2026-01-07	96.14	97.47	95.27	95.48	-0.45%	1,741,500
2026-01-06	94.50	96.60	94.40	95.91	+1.43%	1,664,400
2026-01-05	96.39	96.75	94.18	94.56	-2.14%	1,810,900
2026-01-02	97.96	98.08	96.08	96.63	-1.21%	1,773,300
2025-12-31	98.32	99.09	97.69	97.81	-0.62%	916,200
2025-12-30	99.27	99.96	98.05	98.42	-0.86%	1,160,200
2025-12-29	99.62	100.19	98.64	99.27	-0.40%	1,422,800
2025-12-26	99.10	99.77	98.69	99.67	+0.45%	961,200
2025-12-24	97.96	99.37	97.70	99.22	+1.30%	579,000
2025-12-23	99.17	99.17	97.32	97.95	-1.21%	1,927,000
2025-12-22	98.31	99.79	97.89	99.15	+0.47%	1,673,100
2025-12-19	99.46	100.31	98.43	98.69	-1.67%	2,348,600
2025-12-18	100.35	102.20	100.24	100.37	-0.02%	1,561,200
2025-12-17	99.79	101.01	99.39	100.39	+0.69%	1,162,200
2025-12-16	101.95	102.38	99.50	99.70	-1.95%	1,557,200
2025-12-15	102.33	103.21	101.46	101.68	+0.11%	2,045,300
2025-12-12	101.15	102.56	101.15	101.57	+0.65%	1,012,100
2025-12-11	100.00	101.97	99.94	100.91	+1.23%	1,602,400
2025-12-10	99.71	100.12	98.64	99.68	+0.28%	1,265,300
2025-12-09	100.81	101.41	99.00	99.40	-1.27%	1,233,400
2025-12-08	100.28	101.37	99.36	100.68	+0.57%	1,414,900
2025-12-05	99.51	100.40	99.00	100.11	+0.50%	942,200
2025-12-04	101.00	101.05	99.24	99.61	-0.75%	1,260,200
2025-12-03	101.33	101.64	100.13	100.36	-0.63%	1,915,300
2025-12-02	102.56	103.14	100.76	101.00	-2.03%	1,598,900
2025-12-01	103.79	104.44	102.26	103.09	-1.05%	1,846,100
2025-11-28	103.63	104.50	103.24	104.18	+0.97%	1,121,000
2025-11-26	101.25	103.94	100.70	103.18	+2.79%	1,997,000
2025-11-25	100.38	102.73	100.00	100.38	-3.73%	4,114,200
2025-11-24	104.92	105.00	103.05	104.27	-1.20%	3,306,400
2025-11-21	104.06	107.27	103.67	105.54	+1.73%	2,139,600
2025-11-20	104.66	105.82	103.10	103.75	-0.90%	1,843,300
2025-11-19	106.01	106.69	104.17	104.69	-1.87%	1,574,000
2025-11-18	107.56	107.72	106.10	106.69	+0.14%	1,641,500
2025-11-17	110.54	110.90	106.34	106.54	-2.38%	1,833,400
2025-11-14	109.62	110.02	107.78	109.14	-1.05%	1,901,500
2025-11-13	110.05	112.36	109.88	110.30	+0.43%	2,241,900
2025-11-12	108.61	110.32	108.61	109.83	+1.20%	1,853,100
2025-11-11	107.74	109.58	107.74	108.53	+1.23%	1,110,000
2025-11-10	107.22	107.54	106.08	107.21	+0.14%	1,359,500
2025-11-07	104.81	107.15	104.63	107.06	+2.04%	1,359,400
2025-11-06	107.01	108.74	104.91	104.92	-0.32%	1,406,700
2025-11-05	103.00	105.41	102.93	105.26	+1.56%	1,209,800
2025-11-04	103.80	104.42	102.74	103.64	+0.00%	1,201,900
2025-11-03	103.00	103.66	101.79	103.64	+0.09%	1,785,600
2025-10-31	101.68	103.98	101.28	103.55	+1.17%	2,021,700
2025-10-30	101.43	102.64	101.06	102.35	+1.13%	1,166,200
2025-10-29	103.46	104.41	100.59	101.21	-3.46%	1,754,800
2025-10-28	104.38	105.58	104.18	104.84	+0.07%	1,698,100
2025-10-27	102.50	107.09	101.97	104.77	+2.57%	2,547,400
2025-10-24	103.74	103.74	101.97	102.14	-0.44%	1,741,500
2025-10-23	104.30	104.30	102.26	102.59	-2.06%	2,314,300
2025-10-22	104.80	105.95	103.56	104.75	+0.01%	2,011,600
2025-10-21	105.50	105.88	104.71	104.74	-0.59%	874,600
2025-10-20	105.22	105.85	104.33	105.36	+0.06%	1,244,800
2025-10-17	104.26	105.79	103.67	105.30	+1.36%	1,421,700
2025-10-16	103.66	106.57	103.64	103.89	+0.36%	1,488,800
2025-10-15	101.87	103.61	101.68	103.52	+1.07%	1,114,500
2025-10-14	101.61	102.57	100.76	102.42	+0.92%	1,707,800
2025-10-13	104.20	105.21	100.69	101.49	-3.11%	1,364,600
2025-10-10	105.68	106.32	104.55	104.75	-0.35%	1,113,500
2025-10-09	105.88	105.99	104.64	105.12	-0.76%	773,300
2025-10-08	107.59	108.00	105.14	105.92	-2.05%	849,700
2025-10-07	107.28	109.17	106.15	108.14	+1.03%	1,238,300
2025-10-06	107.95	108.17	106.77	107.04	-1.16%	1,759,400
2025-10-03	108.00	108.91	107.74	108.30	+0.46%	1,140,800
2025-10-02	107.94	108.85	107.22	107.80	-0.66%	1,584,500
2025-10-01	108.77	108.92	106.81	108.52	-0.07%	1,320,500
2025-09-30	107.49	109.27	107.14	108.60	+1.06%	1,834,200
2025-09-29	109.13	109.13	106.70	107.46	-1.60%	1,814,800
2025-09-26	108.33	109.62	108.17	109.21	+1.25%	1,715,600
2025-09-25	110.95	111.00	107.57	107.86	-2.23%	1,652,800
2025-09-24	108.10	110.91	108.04	110.32	+2.14%	2,592,500
2025-09-23	107.40	108.81	106.53	108.01	-0.06%	3,808,600
2025-09-22	109.00	109.04	107.40	108.08	-0.64%	2,734,400
2025-09-19	107.19	109.40	106.67	108.78	+1.97%	4,699,800
2025-09-18	104.92	107.10	103.96	106.68	+1.42%	3,966,700
2025-09-17	104.58	106.40	104.58	105.19	+0.62%	3,498,200
2025-09-16	102.50	104.81	102.42	104.54	+2.25%	1,905,000
2025-09-15	107.84	107.84	102.23	102.24	-5.16%	2,718,400
2025-09-12	109.19	109.97	107.80	107.80	-2.76%	1,576,700
2025-09-11	110.63	111.26	109.61	110.86	+0.75%	1,674,600
2025-09-10	110.16	110.39	108.33	110.03	-0.74%	1,029,000
2025-09-09	111.61	112.05	110.33	110.85	-0.66%	1,006,200
2025-09-08	111.79	111.79	109.94	111.59	-0.82%	1,738,900
2025-09-05	112.68	114.11	112.00	112.51	+0.15%	1,426,200
2025-09-04	112.34	112.73	111.53	112.34	+0.26%	1,546,200
2025-09-03	109.31	112.07	109.20	112.05	+2.47%	2,230,900
2025-09-02	110.46	111.71	108.14	109.35	-1.05%	1,967,200
2025-08-29	107.45	110.74	107.02	110.51	+3.55%	2,887,800
2025-08-28	105.82	107.10	104.48	106.72	+0.99%	3,495,000
2025-08-27	100.25	106.75	100.25	105.67	-4.44%	6,867,500
2025-08-26	111.03	111.84	109.68	110.58	-0.87%	4,453,600
2025-08-25	112.74	113.34	110.89	111.55	-1.46%	2,300,300
2025-08-22	113.41	114.74	113.15	113.20	+0.21%	2,387,300
2025-08-21	112.76	113.42	112.30	112.96	-0.08%	1,580,800
2025-08-20	113.48	114.38	112.19	113.05	+0.92%	2,347,700
2025-08-19	112.28	113.00	110.93	112.02	+0.49%	2,282,700
2025-08-18	111.00	111.72	110.22	111.47	+0.64%	2,111,500
2025-08-15	110.70	111.38	110.08	110.76	-0.61%	1,692,900
2025-08-14	112.93	112.93	110.67	111.44	-1.39%	1,300,100
2025-08-13	111.34	113.38	111.21	113.01	+1.47%	1,233,500
2025-08-12	111.26	111.90	110.58	111.37	+0.40%	905,400
2025-08-11	111.09	111.54	110.19	110.93	+0.19%	1,234,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+3.75%). Worst month: Sep (-4.15%). Based on 5 years of daily data (2022–2026).

Jan+0.53%
Feb+0.53%
Mar+0.20%
Apr-2.30%
May-0.74%
Jun-0.16%
Jul+3.75%
Aug-1.83%
Sep-4.15%
Oct-2.31%
Nov+1.27%
Dec+0.83%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is The J. M. Smucker Company's (SJM) latest close?

120.16 on 2026-08-07, from the Closelook data lake's daily price record.

What is SJM's 52-week high and low?

127.65 high and 88.25 low over the trailing 52 weeks, as of 2026-08-07.

What is The J. M. Smucker Company's strongest and weakest month historically?

Historically, SJM's strongest calendar month has been Jul (average +3.75%) and its weakest Sep (average -4.15%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.