The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	100.60	100.82	99.34	100.12	99.13	-0.46%	1,702,440
Jan 9, 2026	97.89	100.58	97.82	100.58	99.58	2.82%	1,535,899
Jan 8, 2026	95.09	97.85	95.09	97.82	96.85	2.45%	1,480,936
Jan 7, 2026	96.14	97.47	95.27	95.48	94.53	-0.45%	1,741,557
Jan 6, 2026	94.50	96.60	94.40	95.91	94.96	1.43%	1,664,441
Jan 5, 2026	96.39	96.75	94.18	94.56	93.62	-2.14%	1,811,032
Jan 2, 2026	97.96	98.08	96.08	96.63	95.67	-1.21%	1,773,513
Dec 31, 2025	98.32	99.09	97.69	97.81	96.84	-0.62%	916,199
Dec 30, 2025	99.27	99.96	98.05	98.42	97.44	-0.86%	1,160,229
Dec 29, 2025	99.62	100.19	98.64	99.27	98.29	-0.40%	1,422,849
Dec 26, 2025	99.10	99.77	98.69	99.67	98.68	0.45%	961,207
Dec 24, 2025	97.96	99.37	97.70	99.22	98.24	1.30%	579,014
Dec 23, 2025	99.17	99.17	97.32	97.95	96.98	-1.21%	1,926,995
Dec 22, 2025	98.31	99.79	97.89	99.15	98.17	0.47%	1,673,103
Dec 19, 2025	99.46	100.31	98.43	98.69	97.71	-1.67%	2,348,711