NYSE - Delayed Quote
USD
The J. M. Smucker Company (SJM)
126.08
-2.43
(-1.89%)
At close: September 4 at 4:00:03 PM EDT
126.40
+0.32
(+0.25%)
After hours: September 4 at 7:34:31 PM EDT
Trade SJM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
127.98
128.86
126.01
126.08
126.08
1,111,100
Sep 3, 2026
129.68
130.03
127.25
128.51
128.51
1,209,400
Sep 2, 2026
131.82
132.65
131.01
131.44
131.44
1,149,700
Sep 1, 2026
132.21
134.00
130.74
131.42
131.42
1,720,100
Aug 31, 2026
131.73
134.37
131.15
131.16
131.16
1,246,400
Aug 28, 2026
131.94
134.40
131.10
132.34
132.34
1,449,200
Aug 27, 2026
130.29
135.89
128.90
131.84
131.84
2,132,500
Aug 26, 2026
134.80
134.85
128.12
130.90
130.90
2,859,700
Aug 25, 2026
123.87
126.19
123.77
125.45
125.45
1,973,200
Aug 24, 2026
125.00
126.22
124.57
125.87
125.87
1,106,200
Aug 21, 2026
123.26
124.79
122.66
124.32
124.32
1,430,700
Aug 20, 2026
122.25
124.69
121.73
123.05
123.05
842,000
Aug 19, 2026
120.53
123.00
119.39
122.84
122.84
1,172,900
Aug 18, 2026
119.30
120.51
118.42
118.50
118.50
1,019,900
Aug 17, 2026
120.10
120.71
117.53
117.83
117.83
1,039,900
Aug 14, 2026
1.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
120.05
121.51
119.54
121.39
121.39
905,300
Aug 13, 2026
119.86
121.00
119.53
120.63
119.51
932,600
Aug 12, 2026
116.36
119.26
115.82
118.79
117.69
1,333,800
Aug 11, 2026
116.94
118.97
116.94
117.34
116.25
898,700
Aug 10, 2026
119.00
119.21
117.61
118.07
116.97
1,031,100
Aug 7, 2026
118.16
120.71
117.66
120.16
119.04
685,400
Aug 6, 2026
120.99
120.99
117.19
118.80
117.70
959,800
Aug 5, 2026
120.28
120.41
117.82
119.21
118.10
678,800
Aug 4, 2026
116.41
119.62
115.64
119.17
118.06
1,162,800
Aug 3, 2026
119.83
121.38
117.17
117.50
116.41
1,327,000
Jul 31, 2026
120.68
121.40
119.00
119.26
118.15
1,794,800
Jul 30, 2026
123.79
124.67
121.60
122.21
121.08
1,158,300
Jul 29, 2026
123.53
127.65
123.40
126.35
125.18
1,735,000
Jul 28, 2026
123.26
125.42
121.97
123.04
121.90
1,682,500
Jul 27, 2026
118.16
121.67
117.52
121.05
119.93
1,980,400
Jul 24, 2026
116.08
118.42
115.89
118.32
117.22
1,079,500
Jul 23, 2026
116.57
117.11
114.56
115.71
114.64
1,430,000
Jul 22, 2026
117.47
118.14
115.94
118.05
116.95
2,324,500
Jul 21, 2026
113.47
116.20
112.95
115.75
114.68
1,922,900
Jul 20, 2026
111.99
113.35
111.62
112.50
111.46
1,099,500
Jul 17, 2026
115.95
117.55
111.51
112.01
110.97
1,288,200
Jul 16, 2026
110.03
114.03
109.94
113.97
112.91
1,499,300
Jul 15, 2026
107.87
110.55
107.45
109.02
108.01
1,683,700
Jul 14, 2026
110.06
110.49
108.08
108.81
107.80
1,363,400
Jul 13, 2026
112.75
113.82
110.10
110.53
109.50
1,462,800
Jul 10, 2026
110.76
111.81
110.02
111.60
110.56
947,100
Jul 9, 2026
111.10
112.52
110.20
110.87
109.84
1,296,400
Jul 8, 2026
113.54
114.12
111.95
112.32
111.28
1,909,400
Jul 7, 2026
113.89
115.01
112.39
113.24
112.19
1,721,500
Jul 6, 2026
115.82
115.82
110.90
111.66
110.62
1,714,000
Jul 2, 2026
115.91
117.27
115.10
116.28
115.20
1,663,200
Jul 1, 2026
113.63
115.45
113.11
114.86
113.79
1,933,600
Jun 30, 2026
115.11
115.24
112.48
112.50
111.46
1,364,700
Jun 29, 2026
116.20
117.24
115.36
115.89
114.81
1,259,900
Jun 26, 2026
113.62
116.16
113.33
115.64
114.57
1,910,900
Jun 25, 2026
111.16
113.05
111.16
112.50
111.46
1,345,200
Jun 24, 2026
111.24
112.65
110.62
111.63
110.59
1,545,200
Jun 23, 2026
109.55
110.60
108.32
110.47
109.44
1,725,200
Jun 22, 2026
109.73
110.49
107.10
107.19
106.19
1,475,600
Jun 18, 2026
112.61
114.16
110.63
110.86
109.83
2,176,200
Jun 17, 2026
114.99
116.21
112.59
112.96
111.91
1,138,600
Jun 16, 2026
115.90
116.92
115.17
115.99
114.91
936,600
Jun 15, 2026
114.74
116.02
113.50
115.94
114.86
1,190,200
Jun 12, 2026
117.74
117.74
114.79
116.49
115.41
1,600,600
Jun 11, 2026
116.48
117.25
115.69
116.83
115.75
1,402,800
Jun 10, 2026
113.47
117.30
112.46
117.05
115.96
2,809,000
Jun 9, 2026
106.96
115.23
105.50
112.39
111.35
5,290,900
Jun 8, 2026
103.28
104.40
101.26
101.77
100.83
2,492,800
Jun 5, 2026
101.40
104.88
101.35
103.54
102.58
1,840,800
Jun 4, 2026
102.67
103.23
100.23
101.12
100.18
1,216,200
Jun 3, 2026
100.08
102.94
99.87
101.27
100.33
1,716,100
Jun 2, 2026
100.87
101.23
99.42
100.47
99.54
1,678,000
Jun 1, 2026
102.56
102.80
100.28
100.61
99.68
1,489,100
May 29, 2026
104.56
104.81
103.16
103.20
102.24
1,477,600
May 28, 2026
103.83
104.44
102.06
104.28
103.31
952,000
May 27, 2026
102.97
104.79
102.75
102.98
102.02
1,210,000
May 26, 2026
102.95
103.68
102.17
102.32
101.37
2,007,900
May 22, 2026
102.74
103.92
101.41
103.36
102.40
1,117,600
May 21, 2026
99.99
102.25
98.65
101.91
100.96
1,510,600
May 20, 2026
101.56
102.54
99.38
100.48
99.55
1,658,100
May 19, 2026
104.27
104.75
102.85
103.04
102.08
1,905,100
May 18, 2026
100.69
104.46
100.69
103.64
102.68
2,763,400
May 15, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
100.09
100.86
98.92
100.54
99.61
1,904,800
May 14, 2026
101.38
101.99
99.25
100.20
98.18
2,409,900
May 13, 2026
100.32
101.26
99.49
100.87
98.84
2,876,000
May 12, 2026
100.26
100.77
99.27
100.33
98.31
2,759,500
May 11, 2026
99.49
99.87
98.24
99.22
97.22
2,310,300
May 8, 2026
99.87
100.00
97.97
99.25
97.25
1,703,800
May 7, 2026
96.18
100.35
95.71
99.44
97.44
2,422,500
May 6, 2026
97.13
97.44
96.15
96.83
94.88
1,493,000
May 5, 2026
96.73
97.10
95.04
96.69
94.74
1,133,500
May 4, 2026
96.35
97.21
95.77
96.91
94.96
1,334,900
May 1, 2026
98.43
98.64
96.37
96.97
95.02
1,087,300
Apr 30, 2026
96.64
98.25
96.63
98.03
96.05
1,642,200
Apr 29, 2026
97.99
98.96
95.93
96.80
94.85
1,830,900
Apr 28, 2026
96.59
98.50
94.78
98.05
96.07
3,771,900
Apr 27, 2026
95.84
97.25
95.32
95.33
93.41
1,670,700
Apr 24, 2026
96.27
97.08
95.18
96.07
94.13
1,283,300
Apr 23, 2026
94.70
96.33
94.60
96.19
94.25
1,702,400
Apr 22, 2026
96.10
96.90
94.40
94.99
93.07
1,393,000
Apr 21, 2026
95.49
96.02
94.39
95.74
93.81
1,326,700
Apr 20, 2026
95.15
96.21
94.27
96.14
94.20
1,596,700
Apr 17, 2026
93.50
96.39
93.50
95.50
93.57
2,780,500
Apr 16, 2026
93.48
94.50
93.32
93.94
92.05
1,998,400
Apr 15, 2026
92.29
93.92
91.28
93.49
91.61
1,774,600
Apr 14, 2026
89.53
92.75
89.31
92.21
90.35
2,392,500
Apr 13, 2026
91.00
91.25
88.25
89.53
87.73
2,516,900
Apr 10, 2026
92.36
92.81
90.42
90.91
89.08
2,092,500
Apr 9, 2026
93.32
93.77
91.63
92.47
90.61
1,618,400
Apr 8, 2026
94.50
95.63
93.43
93.79
91.90
2,447,100
Apr 7, 2026
95.22
96.16
94.14
94.15
92.25
1,375,500
Apr 6, 2026
94.99
95.71
94.70
95.22
93.30
1,339,900
Apr 2, 2026
95.66
95.87
93.60
95.47
93.55
1,766,700
Apr 1, 2026
95.38
96.28
94.68
95.49
93.56
1,845,200
Mar 31, 2026
95.72
96.82
94.28
96.44
94.50
1,713,400
Mar 30, 2026
94.97
95.89
93.86
95.17
93.25
1,497,700
Mar 27, 2026
95.20
96.96
94.72
95.24
93.32
1,959,300
Mar 26, 2026
95.11
96.41
94.60
95.11
93.19
1,827,200
Mar 25, 2026
96.63
97.27
94.00
95.39
93.47
1,861,300
Mar 24, 2026
98.02
99.79
96.50
96.86
94.91
1,747,200
Mar 23, 2026
100.57
100.57
97.75
98.38
96.40
1,543,000
Mar 20, 2026
100.86
100.89
98.80
99.37
97.37
2,968,600
Mar 19, 2026
100.39
101.63
99.48
100.41
98.39
2,012,400
Mar 18, 2026
101.02
102.17
99.89
101.40
99.36
2,961,400
Mar 17, 2026
105.85
106.09
102.52
102.64
100.57
1,954,600
Mar 16, 2026
106.81
107.31
104.49
104.99
102.87
2,150,000
Mar 13, 2026
106.77
107.80
105.68
106.08
103.94
2,343,400
Mar 12, 2026
106.35
108.44
105.97
106.00
103.86
1,731,700
Mar 11, 2026
110.10
110.36
107.38
107.62
105.45
1,568,000
Mar 10, 2026
108.64
110.01
107.62
108.47
106.28
1,627,800
Mar 9, 2026
112.51
112.51
108.22
108.96
106.76
1,576,500
Mar 6, 2026
110.77
111.32
108.75
111.21
108.97
1,784,000
Mar 5, 2026
113.86
113.86
110.90
111.34
109.10
2,216,600
Mar 4, 2026
113.31
114.84
111.71
114.73
112.42
2,896,700
Mar 3, 2026
114.10
114.54
111.37
112.35
110.08
1,912,700
Mar 2, 2026
115.92
116.32
112.74
114.68
112.37
2,713,200
Feb 27, 2026
117.00
117.00
114.07
115.95
113.61
12,228,500
Feb 26, 2026
117.69
119.39
112.67
116.00
113.66
6,466,600
Feb 25, 2026
108.79
109.52
105.49
106.60
104.45
3,060,500
Feb 24, 2026
111.61
112.07
108.48
109.35
107.15
2,324,000
Feb 23, 2026
112.00
112.00
109.54
111.00
108.76
2,279,600
Feb 20, 2026
110.00
111.08
109.00
110.38
108.15
1,625,800
Feb 19, 2026
108.35
109.61
108.12
109.57
107.36
1,247,300
Feb 18, 2026
106.05
107.84
104.27
107.69
105.52
2,631,200
Feb 17, 2026
110.45
111.08
105.37
106.22
104.08
2,274,700
Feb 13, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
109.98
110.64
108.23
110.53
108.30
2,109,900
Feb 12, 2026
110.70
112.90
109.24
111.01
107.69
1,474,000
Feb 11, 2026
108.59
111.13
107.08
111.06
107.74
1,849,300
Feb 10, 2026
107.53
110.51
107.49
109.38
106.11
2,298,000
Feb 9, 2026
109.28
109.62
106.04
107.46
104.25
1,627,100
Feb 6, 2026
108.38
110.36
108.32
109.51
106.24
1,272,100
Feb 5, 2026
109.54
110.10
106.92
109.28
106.02
1,646,500
Feb 4, 2026
106.68
109.47
106.45
108.53
105.29
1,445,300
Feb 3, 2026
104.15
106.83
104.07
105.86
102.70
1,558,300
Feb 2, 2026
104.96
105.75
103.52
104.79
101.66
1,704,800
Jan 30, 2026
102.57
105.40
102.57
104.86
101.73
2,467,400
Jan 29, 2026
103.86
104.82
103.01
103.48
100.39
1,155,500
Jan 28, 2026
104.78
105.65
102.41
103.36
100.27
1,076,300
Jan 27, 2026
103.71
105.55
103.58
105.25
102.11
1,469,900
Jan 26, 2026
102.80
104.13
102.52
103.70
100.60
1,211,900
Jan 23, 2026
102.28
102.69
101.42
102.53
99.47
1,053,500
Jan 22, 2026
101.45
102.79
100.67
102.08
99.03
1,146,400
Jan 21, 2026
103.39
103.91
101.97
102.19
99.14
1,623,200
Jan 20, 2026
101.90
104.36
100.95
103.20
100.12
2,170,700
Jan 16, 2026
103.40
103.54
101.48
102.05
99.00
2,153,700
Jan 15, 2026
103.81
105.07
103.06
104.78
101.65
1,186,200
Jan 14, 2026
101.88
105.35
101.69
104.33
101.21
1,739,600
Jan 13, 2026
99.68
101.61
99.34
101.61
98.57
1,323,600
Jan 12, 2026
100.60
100.82
99.34
100.12
97.13
1,702,300
Jan 9, 2026
97.89
100.58
97.82
100.58
97.58
1,535,900
Jan 8, 2026
95.09
97.85
95.09
97.82
94.90
1,480,900
Jan 7, 2026
96.14
97.47
95.27
95.48
92.63
1,741,500
Jan 6, 2026
94.50
96.60
94.40
95.91
93.05
1,664,400
Jan 5, 2026
96.39
96.75
94.18
94.56
91.74
1,810,900
Jan 2, 2026
97.96
98.08
96.08
96.63
93.74
1,773,300
Dec 31, 2025
98.32
99.09
97.69
97.81
94.89
916,200
Dec 30, 2025
99.27
99.96
98.05
98.42
95.48
1,160,200
Dec 29, 2025
99.62
100.19
98.64
99.27
96.30
1,422,800
Dec 26, 2025
99.10
99.77
98.69
99.67
96.69
961,200
Dec 24, 2025
97.96
99.37
97.70
99.22
96.26
579,000
Dec 23, 2025
99.17
99.17
97.32
97.95
95.02
1,927,000
Dec 22, 2025
98.31
99.79
97.89
99.15
96.19
1,673,100
Dec 19, 2025
99.46
100.31
98.43
98.69
95.74
2,348,600
Dec 18, 2025
100.35
102.20
100.24
100.37
97.37
1,561,200
Dec 17, 2025
99.79
101.01
99.39
100.39
97.39
1,162,200
Dec 16, 2025
101.95
102.38
99.50
99.70
96.72
1,557,200
Dec 15, 2025
102.33
103.21
101.46
101.68
98.64
2,045,300
Dec 12, 2025
101.15
102.56
101.15
101.57
98.54
1,012,100
Dec 11, 2025
100.00
101.97
99.94
100.91
97.90
1,602,400
Dec 10, 2025
99.71
100.12
98.64
99.68
96.70
1,265,300
Dec 9, 2025
100.81
101.41
99.00
99.40
96.43
1,233,400
Dec 8, 2025
100.28
101.37
99.36
100.68
97.67
1,414,900
Dec 5, 2025
99.51
100.40
99.00
100.11
97.12
942,200
Dec 4, 2025
101.00
101.05
99.24
99.61
96.63
1,260,200
Dec 3, 2025
101.33
101.64
100.13
100.36
97.36
1,915,300
Dec 2, 2025
102.56
103.14
100.76
101.00
97.98
1,598,900
Dec 1, 2025
103.79
104.44
102.26
103.09
100.01
1,846,100
Nov 28, 2025
103.63
104.50
103.24
104.18
101.07
1,121,000
Nov 26, 2025
101.25
103.94
100.70
103.18
100.10
1,997,000
Nov 25, 2025
100.38
102.73
100.00
100.38
97.38
4,114,200
Nov 24, 2025
104.92
105.00
103.05
104.27
101.16
3,306,400
Nov 21, 2025
104.06
107.27
103.67
105.54
102.39
2,139,600
Nov 20, 2025
104.66
105.82
103.10
103.75
100.65
1,843,300
Nov 19, 2025
106.01
106.69
104.17
104.69
101.56
1,574,000
Nov 18, 2025
107.56
107.72
106.10
106.69
103.50
1,641,500
Nov 17, 2025
110.54
110.90
106.34
106.54
103.36
1,833,400
Nov 14, 2025
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
109.62
110.02
107.78
109.14
105.88
1,901,500
Nov 13, 2025
110.05
112.36
109.88
110.30
105.94
2,241,900
Nov 12, 2025
108.61
110.32
108.61
109.83
105.49
1,853,100
Nov 11, 2025
107.74
109.58
107.74
108.53
104.24
1,110,000
Nov 10, 2025
107.22
107.54
106.08
107.21
102.97
1,359,500
Nov 7, 2025
104.81
107.15
104.63
107.06
102.83
1,359,400
Nov 6, 2025
107.01
108.74
104.91
104.92
100.77
1,406,700
Nov 5, 2025
103.00
105.41
102.93
105.26
101.10
1,209,800
Nov 4, 2025
103.80
104.42
102.74
103.64
99.54
1,201,900
Nov 3, 2025
103.00
103.66
101.79
103.64
99.54
1,785,600
Oct 31, 2025
101.68
103.98
101.28
103.55
99.46
2,021,700
Oct 30, 2025
101.43
102.64
101.06
102.35
98.30
1,166,200
Oct 29, 2025
103.46
104.41
100.59
101.21
97.21
1,754,800
Oct 28, 2025
104.38
105.58
104.18
104.84
100.69
1,698,100
Oct 27, 2025
102.50
107.09
101.97
104.77
100.63
2,547,400
Oct 24, 2025
103.74
103.74
101.97
102.14
98.10
1,741,500
Oct 23, 2025
104.30
104.30
102.26
102.59
98.53
2,314,300
Oct 22, 2025
104.80
105.95
103.56
104.75
100.61
2,011,600
Oct 21, 2025
105.50
105.88
104.71
104.74
100.60
874,600
Oct 20, 2025
105.22
105.85
104.33
105.36
101.19
1,244,800
Oct 17, 2025
104.26
105.79
103.67
105.30
101.14
1,421,700
Oct 16, 2025
103.66
106.57
103.64
103.89
99.78
1,488,800
Oct 15, 2025
101.87
103.61
101.68
103.52
99.43
1,114,500
Oct 14, 2025
101.61
102.57
100.76
102.42
98.37
1,707,800
Oct 13, 2025
104.20
105.21
100.69
101.49
97.48
1,364,600
Oct 10, 2025
105.68
106.32
104.55
104.75
100.61
1,113,500
Oct 9, 2025
105.88
105.99
104.64
105.12
100.96
773,300
Oct 8, 2025
107.59
108.00
105.14
105.92
101.73
849,700
Oct 7, 2025
107.28
109.17
106.15
108.14
103.86
1,238,300
Oct 6, 2025
107.95
108.17
106.77
107.04
102.81
1,759,400
Oct 3, 2025
108.00
108.91
107.74
108.30
104.02
1,140,800
Oct 2, 2025
107.94
108.85
107.22
107.80
103.54
1,584,500
Oct 1, 2025
108.77
108.92
106.81
108.52
104.23
1,320,500
Sep 30, 2025
107.49
109.27
107.14
108.60
104.31
1,834,200
Sep 29, 2025
109.13
109.13
106.70
107.46
103.21
1,814,800
Sep 26, 2025
108.33
109.62
108.17
109.21
104.89
1,715,600
Sep 25, 2025
110.95
111.00
107.57
107.86
103.59
1,652,800
Sep 24, 2025
108.10
110.91
108.04
110.32
105.96
2,592,500
Sep 23, 2025
107.40
108.81
106.53
108.01
103.74
3,808,600
Sep 22, 2025
109.00
109.04
107.40
108.08
103.81
2,734,400
Sep 19, 2025
107.19
109.40
106.67
108.78
104.48
4,699,800
Sep 18, 2025
104.92
107.10
103.96
106.68
102.46
3,966,700
Sep 17, 2025
104.58
106.40
104.58
105.19
101.03
3,498,200
Sep 16, 2025
102.50
104.81
102.42
104.54
100.41
1,905,000
Sep 15, 2025
107.84
107.84
102.23
102.24
98.20
2,718,400
Sep 12, 2025
109.19
109.97
107.80
107.80
103.54
1,576,700
Sep 11, 2025
110.63
111.26
109.61
110.86
106.48
1,674,600
Sep 10, 2025
110.16
110.39
108.33
110.03
105.68
1,029,000
Sep 9, 2025
111.61
112.05
110.33
110.85
106.47
1,006,200
Sep 8, 2025
111.79
111.79
109.94
111.59
107.18
1,738,900
Sep 5, 2025
112.68
114.11
112.00
112.51
108.06
1,426,200
