The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	109.07	110.41	108.24	109.98	109.98	0.65%	27
Feb 10, 2026	108.09	110.00	108.09	109.27	109.27	2.25%	101
Feb 9, 2026	108.14	110.18	106.31	106.86	106.86	-2.60%	1,945
Feb 6, 2026	108.52	110.03	108.52	109.71	109.71	2.03%	50
Feb 5, 2026	108.54	110.03	107.05	107.53	107.53	-1.35%	6
Feb 4, 2026	107.00	109.16	106.92	109.00	109.00	3.40%	63
Feb 3, 2026	103.32	106.52	103.32	105.42	105.42	0.65%	164
Feb 2, 2026	104.86	105.48	103.45	104.74	104.74	0.93%	26
Jan 30, 2026	103.93	104.72	103.00	103.78	103.78	0.64%	75
Jan 29, 2026	103.33	104.97	102.76	103.12	103.12	-0.38%	37
Jan 28, 2026	104.95	105.30	103.46	103.51	103.51	-1.39%	278
Jan 27, 2026	104.51	104.97	104.51	104.97	104.97	1.58%	11
Jan 26, 2026	103.96	103.96	102.00	103.34	103.34	0.84%	95
Jan 23, 2026	102.69	102.69	101.94	102.48	102.48	0.15%	145
Jan 22, 2026	101.70	102.33	101.01	102.33	102.33	-1.06%	53
Jan 21, 2026	103.31	103.46	103.31	103.43	103.43	-0.07%	16
Jan 20, 2026	101.08	103.50	101.06	103.50	103.50	1.05%	191
Jan 16, 2026	103.73	103.73	101.50	102.42	102.42	-1.68%	35
Jan 15, 2026	103.45	104.17	103.23	104.17	104.17	-0.25%	517
Jan 14, 2026	104.58	105.08	103.58	104.43	104.43	3.32%	147
Jan 13, 2026	100.31	101.08	100.08	101.08	101.08	0.85%	274
Jan 12, 2026	100.96	101.25	100.00	100.23	100.23	0.33%	960
Jan 9, 2026	97.89	99.90	97.89	99.90	99.90	3.29%	1,120
Jan 8, 2026	96.54	97.27	96.00	96.72	96.72	1.35%	1,629
Jan 7, 2026	95.24	96.86	95.24	95.43	95.43	-0.96%	135
Jan 6, 2026	95.79	96.45	94.73	96.36	96.36	1.52%	1,054
Jan 5, 2026	96.71	96.71	94.28	94.92	94.92	-2.27%	73
Jan 2, 2026	98.26	98.26	96.29	97.12	97.12	-1.16%	167
Dec 31, 2025	98.79	98.79	97.98	98.26	98.26	-0.34%	111
Dec 30, 2025	98.35	98.60	98.35	98.60	98.60	-0.50%	3
Dec 29, 2025	99.85	99.85	98.80	99.10	99.10	-0.13%	230
Dec 24, 2025	98.72	99.23	98.72	99.23	99.23	1.08%	453
Dec 23, 2025	97.64	98.17	97.64	98.17	98.17	-0.59%	59
Dec 22, 2025	98.49	99.32	98.49	98.75	98.75	-0.12%	367
Dec 19, 2025	99.18	99.37	98.72	98.87	98.87	-2.07%	39
Dec 18, 2025	101.55	101.55	100.96	100.96	100.96	1.04%	110
Dec 17, 2025	99.43	99.92	99.43	99.92	99.92	-0.75%	2
Dec 16, 2025	101.65	101.65	99.90	100.67	100.67	-1.17%	13
Dec 15, 2025	101.53	103.04	101.53	101.86	101.86	0.30%	63
Dec 12, 2025	101.65	101.80	101.55	101.55	101.55	0.25%	120
Dec 11, 2025	100.53	101.63	100.53	101.30	101.30	2.01%	233
Dec 10, 2025	99.77	99.77	99.30	99.30	99.30	-0.22%	201
Dec 9, 2025	99.98	99.98	99.52	99.52	99.52	-0.86%	8
Dec 8, 2025	100.75	100.75	99.60	100.38	100.38	0.56%	1,011
Dec 5, 2025	100.05	100.30	99.62	99.82	99.82	-0.52%	6
Dec 4, 2025	100.42	100.42	100.04	100.34	100.34	-0.08%	8
Dec 3, 2025	101.64	101.64	100.42	100.42	100.42	-0.85%	106
Dec 2, 2025	101.56	102.09	100.87	101.28	101.28	-2.35%	1,893
Dec 1, 2025	103.79	103.79	103.72	103.72	103.72	-0.36%	7
Nov 28, 2025	104.14	104.33	103.71	104.09	104.09	0.70%	477