The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	109.43	111.22	108.73	110.95	110.95	1.76%	1,043,778
Aug 6, 2025	109.78	110.07	108.80	109.03	109.03	-0.52%	1,067,168
Aug 5, 2025	109.47	110.39	109.29	109.60	109.60	-0.35%	1,010,529
Aug 4, 2025	108.33	110.15	108.00	109.99	109.99	1.61%	1,640,325
Aug 1, 2025	108.30	108.54	107.03	108.25	108.25	0.85%	1,593,006
Jul 31, 2025	108.73	108.73	106.91	107.34	107.34	-1.61%	2,565,741
Jul 30, 2025	111.81	112.13	108.47	109.10	109.10	-2.41%	1,911,400
Jul 29, 2025	109.77	111.92	109.23	111.79	111.79	2.84%	1,672,959
Jul 28, 2025	108.41	109.97	107.55	108.70	108.70	-0.29%	1,508,236
Jul 25, 2025	108.69	109.22	107.86	109.02	109.02	0.35%	1,840,890
Jul 24, 2025	109.36	110.33	108.30	108.64	108.64	-0.44%	2,028,222
Jul 23, 2025	109.33	110.14	108.33	109.12	109.12	-0.20%	1,675,821
Jul 22, 2025	105.63	109.45	105.63	109.34	109.34	3.92%	1,580,649
Jul 21, 2025	106.54	106.94	105.03	105.22	105.22	-0.89%	2,510,289
Jul 18, 2025	108.34	108.76	105.68	106.16	106.16	-2.52%	2,281,834
Jul 17, 2025	107.65	109.05	107.08	108.90	108.90	1.21%	2,171,798
Jul 16, 2025	104.15	107.61	104.09	107.60	107.60	3.11%	2,226,562
Jul 15, 2025	104.58	105.74	103.79	104.35	104.35	-0.34%	1,945,284
Jul 14, 2025	104.57	104.74	103.57	104.71	104.71	-0.05%	2,701,520
Jul 11, 2025	103.96	105.36	103.13	104.76	104.76	0.10%	1,942,711
Jul 10, 2025	102.49	104.82	100.75	104.66	104.66	0.47%	2,796,645
Jul 9, 2025	105.42	105.43	102.92	104.17	104.17	0.68%	2,080,185
Jul 8, 2025	102.98	103.94	102.07	103.47	103.47	-0.06%	1,743,259
Jul 7, 2025	104.12	104.35	102.79	103.53	103.53	-0.53%	2,071,074
Jul 3, 2025	104.93	105.00	103.43	104.08	104.08	-0.72%	1,095,162
Jul 2, 2025	102.62	104.96	102.34	104.83	104.83	1.83%	2,883,907
Jul 1, 2025	98.40	103.84	98.33	102.95	102.95	4.84%	3,110,956
Jun 30, 2025	95.58	98.51	95.25	98.20	98.20	2.69%	2,279,333
Jun 27, 2025	96.28	96.30	95.08	95.63	95.63	-0.53%	2,760,228
Jun 26, 2025	95.91	97.23	95.64	96.14	96.14	0.44%	2,025,193
Jun 25, 2025	96.35	96.49	95.40	95.72	95.72	-1.51%	2,337,062
Jun 24, 2025	97.24	97.87	96.44	97.19	97.19	-0.14%	2,128,786
Jun 23, 2025	97.10	98.60	96.26	97.33	97.33	0.41%	2,012,249
Jun 20, 2025	95.90	97.66	95.67	96.93	96.93	1.01%	3,510,986
Jun 18, 2025	94.33	96.29	93.30	95.96	95.96	1.54%	2,258,245
Jun 17, 2025	95.02	95.74	94.35	94.50	94.50	-0.90%	1,600,552
Jun 16, 2025	96.20	96.85	94.28	95.36	95.36	-0.38%	2,105,115
Jun 13, 2025	97.48	98.21	95.60	95.72	95.72	-1.69%	2,926,583
Jun 12, 2025	96.00	97.42	94.84	97.37	97.37	1.56%	3,788,559
Jun 11, 2025	95.01	96.46	94.00	95.87	95.87	1.55%	6,804,086
Jun 10, 2025	105.00	105.90	93.93	94.41	94.41	-15.59%	13,930,146
Jun 9, 2025	111.00	111.94	110.31	111.85	111.85	0.87%	2,048,256
Jun 6, 2025	111.33	112.39	110.23	110.88	110.88	-0.14%	1,532,683
Jun 5, 2025	111.53	112.06	110.57	111.04	111.04	-0.88%	917,375
Jun 4, 2025	112.87	113.24	111.89	112.03	112.03	-0.42%	895,330
Jun 3, 2025	111.55	112.77	110.21	112.50	112.50	0.45%	787,837
Jun 2, 2025	112.59	112.70	110.44	112.00	112.00	-0.54%	811,933
May 30, 2025	112.70	113.29	112.10	112.61	112.61	0.12%	1,464,543
May 29, 2025	110.64	112.58	110.50	112.47	112.47	1.37%	815,789
May 28, 2025	113.71	114.00	110.29	110.95	110.95	-2.62%	1,247,682