Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

SJM historical OHLC prices

Download SJM daily OHLC history, export CSV, and review long-term price data.

J.M. Smucker Company (The) (SJM) — OHLC preview (1994-10-31 to 2026-07-17)

SJM historical OHLC — price trend

SJM historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	115.95	117.55	111.51	112.01	—
2026-07-16	110.03	114.01	109.94	113.97	—
2026-07-15	107.87	110.55	107.45	109.02	—
2026-07-14	110.06	110.49	108.08	108.81	—
2026-07-13	112.75	113.78	110.1	110.53	—
2026-07-10	110.76	111.81	110.02	111.6	—


2026-07-17	116.0	117.6	111.5	112.0	-3.4%
2026-07-16	110.0	114.0	109.9	114.0	+3.6%
2026-07-15	107.9	110.6	107.5	109.0	+1.1%
2026-07-14	110.1	110.5	108.1	108.8	-1.1%
2026-07-13	112.8	113.8	110.1	110.5	-2.0%
2026-07-10	110.8	111.8	110.0	111.6	+0.8%
2026-07-09	111.1	112.5	110.2	110.9	-0.2%
2026-07-08	113.5	114.1	112.0	112.3	-1.1%
2026-07-07	113.9	115.0	112.4	113.2	-0.6%
2026-07-06	115.8	115.8	110.9	111.7	-3.6%
2026-07-02	115.9	117.3	115.1	116.3	+0.3%
2026-07-01	113.6	115.5	113.1	114.9	+1.1%
2026-06-30	115.1	115.2	112.5	112.5	-2.3%
2026-06-29	116.2	117.2	115.4	115.9	-0.3%
2026-06-26	113.6	116.2	113.3	115.6	+1.8%
2026-06-25	111.2	113.1	111.4	112.5	+1.2%
2026-06-24	111.2	112.6	110.6	111.6	+0.4%
2026-06-23	109.6	110.6	108.3	110.5	+0.8%
2026-06-22	109.7	110.5	107.1	107.2	-2.3%
2026-06-18	112.6	114.2	110.6	110.9	-1.6%
2026-06-17	115.0	116.1	112.6	113.0	-1.8%
2026-06-16	115.9	116.9	115.2	116.0	+0.1%
2026-06-15	114.7	116.0	113.5	115.9	+1.0%
2026-06-12	117.7	116.8	114.8	116.5	-1.1%
2026-06-11	116.5	117.2	115.7	116.8	+0.3%
2026-06-10	113.5	117.3	112.5	117.1	+3.2%
2026-06-09	107.0	115.2	105.5	112.4	+5.1%
2026-06-05	101.4	104.9	101.4	103.5	+2.1%
2026-06-04	102.7	103.2	100.3	101.1	-1.5%
2026-06-03	100.1	102.9	99.9	101.3	+1.2%