The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	96.63	97.27	94.00	95.49	-	-1.41%	743,991
Mar 24, 2026	98.02	99.79	96.50	96.86	96.86	-1.55%	1,747,007
Mar 23, 2026	100.57	100.57	97.75	98.38	98.38	-1.00%	1,542,964
Mar 20, 2026	100.86	100.89	98.80	99.37	99.37	-1.04%	2,927,843
Mar 19, 2026	100.39	101.63	99.48	100.41	100.41	-0.98%	1,991,288
Mar 18, 2026	101.02	102.17	99.89	101.40	101.40	-1.21%	2,960,616
Mar 17, 2026	105.85	106.09	102.52	102.64	102.64	-2.24%	1,953,093
Mar 16, 2026	106.81	107.31	104.49	104.99	104.99	-1.03%	2,148,915
Mar 13, 2026	106.77	107.80	105.68	106.08	106.08	0.08%	2,200,598
Mar 12, 2026	106.35	108.44	105.97	106.00	106.00	-1.51%	1,729,905
Mar 11, 2026	110.10	110.36	107.38	107.62	107.62	-0.78%	1,564,392
Mar 10, 2026	108.64	110.01	107.62	108.47	108.47	-0.45%	1,627,691
Mar 9, 2026	112.51	112.51	108.22	108.96	108.96	-2.02%	1,576,148
Mar 6, 2026	110.77	111.32	108.75	111.21	111.21	-0.12%	1,783,356
Mar 5, 2026	113.86	113.86	110.90	111.34	111.34	-2.95%	2,216,112
Mar 4, 2026	113.31	114.84	111.71	114.73	114.73	2.12%	2,892,321
Mar 3, 2026	114.10	114.54	111.37	112.35	112.35	-2.03%	1,907,656
Mar 2, 2026	115.92	116.32	112.74	114.68	114.68	-1.10%	2,671,207
Feb 27, 2026	117.00	117.00	114.07	115.95	115.95	-0.04%	11,486,252
Feb 26, 2026	117.69	119.39	112.67	116.00	116.00	8.82%	6,439,944
Feb 25, 2026	108.79	109.52	105.49	106.60	106.60	-2.51%	2,893,121
Feb 24, 2026	111.61	112.07	108.48	109.35	109.35	-1.49%	2,270,107
Feb 23, 2026	112.00	112.00	109.54	111.00	111.00	0.56%	2,214,136
Feb 20, 2026	110.00	111.08	109.00	110.38	110.38	0.74%	1,625,774
Feb 19, 2026	108.35	109.61	108.12	109.57	109.57	1.75%	1,247,060
Feb 18, 2026	106.05	107.84	104.27	107.69	107.69	1.38%	2,605,163
Feb 17, 2026	110.45	111.08	105.37	106.22	106.22	-3.90%	2,245,303
Feb 13, 2026	109.98	110.64	108.23	110.53	110.53	-0.43%	2,109,348
Feb 12, 2026	110.70	112.90	109.24	111.01	109.91	-0.05%	1,472,087
Feb 11, 2026	108.59	111.13	107.08	111.06	109.96	1.54%	1,849,265
Feb 10, 2026	107.53	110.51	107.49	109.38	108.30	1.79%	2,298,022
Feb 9, 2026	109.28	109.62	106.04	107.46	106.40	-1.87%	1,627,153
Feb 6, 2026	108.38	110.36	108.32	109.51	108.42	0.21%	1,272,171
Feb 5, 2026	109.54	110.10	106.92	109.28	108.20	0.69%	1,646,538
Feb 4, 2026	106.68	109.47	106.45	108.53	107.45	2.52%	1,445,407
Feb 3, 2026	104.15	106.83	104.07	105.86	104.81	1.02%	1,558,297
Feb 2, 2026	104.96	105.75	103.52	104.79	103.75	-0.07%	1,704,803
Jan 30, 2026	102.57	105.40	102.57	104.86	103.82	1.33%	2,467,438
Jan 29, 2026	103.86	104.82	103.01	103.48	102.45	0.12%	1,155,497
Jan 28, 2026	104.78	105.65	102.41	103.36	102.34	-1.80%	1,076,293
Jan 27, 2026	103.71	105.55	103.58	105.25	104.21	1.49%	1,469,874
Jan 26, 2026	102.80	104.13	102.52	103.70	102.67	1.14%	1,211,890
Jan 23, 2026	102.28	102.69	101.42	102.53	101.51	0.44%	1,053,476
Jan 22, 2026	101.45	102.79	100.67	102.08	101.07	-0.11%	1,146,414
Jan 21, 2026	103.39	103.91	101.97	102.19	101.18	-0.98%	1,623,167
Jan 20, 2026	101.90	104.36	100.95	103.20	102.18	1.13%	2,170,661
Jan 16, 2026	103.40	103.54	101.48	102.05	101.04	-2.61%	2,153,690
Jan 15, 2026	103.81	105.07	103.06	104.78	103.74	0.43%	1,186,152
Jan 14, 2026	101.88	105.35	101.69	104.33	103.30	2.68%	1,739,574
Jan 13, 2026	99.68	101.61	99.34	101.61	100.60	1.49%	1,323,619