The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	101.45	102.79	100.67	102.08	102.08	-0.11%	1,143,851
Jan 21, 2026	103.39	103.91	101.97	102.19	102.19	-0.98%	1,623,024
Jan 20, 2026	101.90	104.36	100.95	103.20	103.20	1.13%	1,911,518
Jan 16, 2026	103.40	103.54	101.48	102.05	102.05	-2.61%	2,115,268
Jan 15, 2026	103.81	105.07	103.06	104.78	104.78	0.43%	1,076,655
Jan 14, 2026	101.88	105.35	101.69	104.33	104.33	2.68%	1,712,908
Jan 13, 2026	99.68	101.61	99.34	101.61	101.61	1.49%	1,308,026
Jan 12, 2026	100.60	100.82	99.34	100.12	100.12	-0.46%	1,640,866
Jan 9, 2026	97.89	100.58	97.82	100.58	100.58	2.82%	1,420,506
Jan 8, 2026	95.09	97.85	95.09	97.82	97.82	2.45%	1,464,924
Jan 7, 2026	96.14	97.47	95.27	95.48	95.48	-0.45%	1,734,118
Jan 6, 2026	94.50	96.60	94.40	95.91	95.91	1.43%	1,655,694
Jan 5, 2026	96.39	96.75	94.18	94.56	94.56	-2.14%	1,810,932
Jan 2, 2026	97.96	98.08	96.08	96.63	96.63	-1.21%	1,764,279
Dec 31, 2025	98.32	99.09	97.69	97.81	97.81	-0.62%	916,158
Dec 30, 2025	99.27	99.96	98.05	98.42	98.42	-0.86%	1,160,211
Dec 29, 2025	99.62	100.19	98.64	99.27	99.27	-0.40%	1,422,756
Dec 26, 2025	99.10	99.77	98.69	99.67	99.67	0.45%	961,041
Dec 24, 2025	97.96	99.37	97.70	99.22	99.22	1.30%	579,009
Dec 23, 2025	99.17	99.17	97.32	97.95	97.95	-1.21%	1,850,552
Dec 22, 2025	98.31	99.79	97.89	99.15	99.15	0.47%	1,673,079
Dec 19, 2025	99.46	100.31	98.43	98.69	98.69	-1.67%	2,280,736
Dec 18, 2025	100.35	102.20	100.24	100.37	100.37	-0.02%	1,561,185
Dec 17, 2025	99.79	101.01	99.39	100.39	100.39	0.69%	1,162,233
Dec 16, 2025	101.95	102.38	99.50	99.70	99.70	-1.95%	1,557,214
Dec 15, 2025	102.33	103.21	101.46	101.68	101.68	0.11%	2,045,449
Dec 12, 2025	101.15	102.56	101.15	101.57	101.57	0.65%	1,012,098
Dec 11, 2025	100.00	101.97	99.94	100.91	100.91	1.23%	1,602,407
Dec 10, 2025	99.71	100.12	98.64	99.68	99.68	0.28%	1,265,352
Dec 9, 2025	100.81	101.41	99.00	99.40	99.40	-1.27%	1,233,446
Dec 8, 2025	100.28	101.37	99.36	100.68	100.68	0.57%	1,414,924
Dec 5, 2025	99.51	100.40	99.00	100.11	100.11	0.50%	942,168
Dec 4, 2025	101.00	101.05	99.24	99.61	99.61	-0.75%	1,260,342
Dec 3, 2025	101.33	101.64	100.13	100.36	100.36	-0.63%	1,915,337
Dec 2, 2025	102.56	103.14	100.76	101.00	101.00	-2.03%	1,598,857
Dec 1, 2025	103.79	104.44	102.26	103.09	103.09	-1.05%	1,846,102
Nov 28, 2025	103.63	104.50	103.24	104.18	104.18	0.97%	1,120,952
Nov 26, 2025	101.25	103.94	100.70	103.18	103.18	2.79%	1,997,128
Nov 25, 2025	100.38	102.73	100.00	100.38	100.38	-3.73%	4,114,188
Nov 24, 2025	104.92	105.00	103.05	104.27	104.27	-1.20%	3,306,412
Nov 21, 2025	104.06	107.27	103.67	105.54	105.54	1.73%	2,139,610
Nov 20, 2025	104.66	105.82	103.10	103.75	103.75	-0.90%	1,843,497
Nov 19, 2025	106.01	106.69	104.17	104.69	104.69	-1.87%	1,574,038
Nov 18, 2025	107.56	107.72	106.10	106.69	106.69	0.14%	1,641,495
Nov 17, 2025	110.54	110.90	106.34	106.54	106.54	-2.38%	1,833,357
Nov 14, 2025	109.62	110.02	107.78	109.14	109.14	-1.05%	1,901,548
Nov 13, 2025	110.05	112.36	109.88	110.30	109.20	0.43%	2,241,933
Nov 12, 2025	108.61	110.32	108.61	109.83	108.73	1.20%	1,853,070
Nov 11, 2025	107.74	109.58	107.74	108.53	107.45	1.23%	1,109,968
Nov 10, 2025	107.22	107.54	106.08	107.21	106.14	0.14%	1,359,516