MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SJM — The J.M. Smucker Company
NYSEThe J.M. Smucker Company
$119.41
+3.48(+3.00%)
- O
- 116.43
- H
- 119.95
- L
- 116.12
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$119.41
Period Return+4.73%
Period High$135.89
Period Low$88.25
Avg Daily Volume1.80M
Total Trading Days365
SJM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $116.43 | $119.95 | $116.12 | $119.41 | +$3.48 | +3.00% | 1,100,834 | $119.00 | $116.12 $119.95 |
| Oct 7, 2026 | $117.59 | $117.73 | $115.66 | $115.93 | $-0.87 | -0.74% | 1,016,966 | $116.21 | $115.66 $117.73 |
| Oct 6, 2026 | $116.57 | $118.01 | $115.96 | $116.80 | +$0.57 | +0.49% | 933,465 | $116.86 | $115.96 $118.01 |
| Oct 5, 2026 | $117.07 | $118.14 | $115.46 | $116.23 | $-0.96 | -0.82% | 961,073 | $116.19 | $115.46 $118.14 |
| Oct 2, 2026 | $115.80 | $117.32 | $115.15 | $117.19 | +$1.24 | +1.07% | 1,154,583 | $116.67 | $115.15 $117.32 |
| Oct 1, 2026 | $118.31 | $118.80 | $115.11 | $115.95 | $-2.96 | -2.49% | 1,222,753 | $116.00 | $115.11 $118.80 |
| Sep 30, 2026 | $121.00 | $122.24 | $118.46 | $118.91 | $-1.79 | -1.48% | 1,192,611 | $119.52 | $118.46 $122.24 |
| Sep 29, 2026 | $119.41 | $121.17 | $118.88 | $120.70 | +$0.07 | +0.06% | 1,340,818 | $120.19 | $118.88 $121.17 |
| Sep 28, 2026 | $120.79 | $123.09 | $119.97 | $120.63 | $-0.37 | -0.31% | 986,931 | $121.09 | $119.97 $123.09 |
| Sep 25, 2026 | $121.31 | $121.42 | $119.90 | $121.00 | $-0.66 | -0.54% | 925,143 | $120.85 | $119.90 $121.42 |
| Sep 24, 2026 | $123.31 | $124.12 | $121.57 | $121.66 | $-0.75 | -0.61% | 1,123,985 | $122.46 | $121.57 $124.12 |
| Sep 23, 2026 | $121.44 | $123.16 | $121.01 | $122.41 | +$1.30 | +1.07% | 1,206,083 | $122.02 | $121.01 $123.16 |
| Sep 22, 2026 | $121.00 | $121.93 | $120.14 | $121.11 | +$1.23 | +1.03% | 1,041,677 | $121.06 | $120.14 $121.93 |
| Sep 21, 2026 | $123.14 | $123.14 | $119.37 | $119.88 | $-3.07 | -2.50% | 1,364,275 | $120.52 | $119.37 $123.14 |
| Sep 18, 2026 | $122.86 | $123.28 | $121.85 | $122.95 | $-0.80 | -0.65% | 2,982,502 | $122.92 | $121.85 $123.28 |
| Sep 17, 2026 | $124.21 | $124.66 | $122.54 | $123.75 | +$0.19 | +0.15% | 1,204,150 | $123.87 | $122.54 $124.66 |
| Sep 16, 2026 | $121.73 | $123.94 | $121.58 | $123.56 | +$1.86 | +1.53% | 1,280,876 | $123.28 | $121.58 $123.94 |
| Sep 15, 2026 | $120.80 | $121.86 | $119.54 | $121.70 | +$0.40 | +0.33% | 1,256,055 | $121.06 | $119.54 $121.86 |
| Sep 14, 2026 | $123.26 | $124.43 | $121.20 | $121.30 | +$0.16 | +0.13% | 1,397,425 | $121.73 | $121.20 $124.43 |
| Sep 11, 2026 | $121.97 | $121.97 | $119.97 | $121.14 | +$0.07 | +0.06% | 1,078,779 | $120.78 | $119.97 $121.97 |
| Sep 10, 2026 | $123.71 | $124.42 | $120.87 | $121.07 | $-2.24 | -1.82% | 1,365,934 | $121.60 | $120.87 $124.42 |
| Sep 9, 2026 | $124.30 | $124.84 | $122.86 | $123.31 | $-1.35 | -1.08% | 1,529,625 | $123.69 | $122.86 $124.84 |
| Sep 8, 2026 | $125.62 | $125.81 | $123.23 | $124.66 | $-1.42 | -1.13% | 1,268,312 | $124.56 | $123.23 $125.81 |
| Sep 4, 2026 | $127.98 | $128.86 | $126.01 | $126.08 | $-2.43 | -1.89% | 1,111,113 | $126.65 | $126.01 $128.86 |
| Sep 3, 2026 | $129.68 | $130.03 | $127.25 | $128.51 | $-2.93 | -2.23% | 1,209,518 | $128.53 | $127.25 $130.03 |
| Sep 2, 2026 | $131.82 | $132.65 | $131.01 | $131.44 | +$0.02 | +0.02% | 1,148,690 | $131.69 | $131.01 $132.65 |
| Sep 1, 2026 | $132.21 | $134.00 | $130.74 | $131.42 | +$0.26 | +0.20% | 1,720,087 | $131.85 | $130.74 $134.00 |
| Aug 31, 2026 | $131.73 | $134.37 | $131.15 | $131.16 | $-1.18 | -0.89% | 1,246,473 | $131.87 | $131.15 $134.37 |
| Aug 28, 2026 | $131.94 | $134.40 | $131.10 | $132.34 | +$0.50 | +0.38% | 1,449,223 | $132.35 | $131.10 $134.40 |
| Aug 27, 2026 | $130.29 | $135.89 | $128.90 | $131.84 | +$0.94 | +0.72% | 2,132,735 | $132.93 | $128.90 $135.89 |