The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	102.97	104.79	102.75	102.98	102.98	0.65%	1,199,963
May 26, 2026	102.95	103.68	102.17	102.32	102.32	-1.01%	1,953,560
May 22, 2026	102.74	103.92	101.41	103.36	103.36	1.42%	931,660
May 21, 2026	99.99	102.25	98.65	101.91	101.91	1.42%	1,380,968
May 20, 2026	101.56	102.54	99.38	100.48	100.48	-2.48%	1,564,042
May 19, 2026	104.27	104.75	102.85	103.04	103.04	-0.58%	1,749,655
May 18, 2026	100.69	104.46	100.69	103.64	103.64	3.08%	2,741,294
May 15, 2026	100.09	100.86	98.92	100.54	100.54	1.45%	1,904,850
May 14, 2026	101.38	101.99	99.25	100.20	99.10	-0.66%	2,410,043
May 13, 2026	100.32	101.26	99.49	100.87	99.76	0.54%	2,876,023
May 12, 2026	100.26	100.77	99.27	100.33	99.23	1.12%	2,759,532
May 11, 2026	99.49	99.87	98.24	99.22	98.13	-0.03%	2,310,343
May 8, 2026	99.87	100.00	97.97	99.25	98.16	-0.19%	1,703,758
May 7, 2026	96.18	100.35	95.71	99.44	98.35	2.70%	2,422,464
May 6, 2026	97.13	97.44	96.15	96.83	95.77	0.14%	1,493,005
May 5, 2026	96.73	97.10	95.04	96.69	95.63	-0.23%	1,133,472
May 4, 2026	96.35	97.21	95.77	96.91	95.85	-0.06%	1,334,881
May 1, 2026	98.43	98.64	96.37	96.97	95.91	-1.08%	1,087,336
Apr 30, 2026	96.64	98.25	96.63	98.03	96.95	1.27%	1,642,227
Apr 29, 2026	97.99	98.96	95.93	96.80	95.74	-1.27%	1,830,860
Apr 28, 2026	96.59	98.50	94.78	98.05	96.97	2.85%	3,771,885
Apr 27, 2026	95.84	97.25	95.32	95.33	94.28	-0.77%	1,670,800
Apr 24, 2026	96.27	97.08	95.18	96.07	95.02	-0.12%	1,283,339
Apr 23, 2026	94.70	96.33	94.60	96.19	95.13	1.26%	1,702,369
Apr 22, 2026	96.10	96.90	94.40	94.99	93.95	-0.78%	1,393,050
Apr 21, 2026	95.49	96.02	94.39	95.74	94.69	-0.42%	1,326,708
Apr 20, 2026	95.15	96.21	94.28	96.14	95.08	0.67%	1,596,813
Apr 17, 2026	93.50	96.39	93.50	95.50	94.45	1.66%	2,780,545
Apr 16, 2026	93.48	94.50	93.32	93.94	92.91	0.48%	1,998,419
Apr 15, 2026	92.29	93.92	91.28	93.49	92.46	1.39%	1,774,637
Apr 14, 2026	89.53	92.75	89.31	92.21	91.20	2.99%	2,392,580
Apr 13, 2026	91.00	91.25	88.25	89.53	88.55	-1.52%	2,516,884
Apr 10, 2026	92.36	92.81	90.42	90.91	89.91	-1.69%	2,092,536
Apr 9, 2026	93.32	93.77	91.63	92.47	91.45	-1.41%	1,618,647
Apr 8, 2026	94.50	95.63	93.43	93.79	92.76	-0.38%	2,447,129
Apr 7, 2026	95.22	96.16	94.14	94.15	93.12	-1.12%	1,375,834
Apr 6, 2026	94.99	95.71	94.70	95.22	94.17	-0.26%	1,339,870
Apr 2, 2026	95.66	95.87	93.60	95.47	94.42	-0.02%	1,766,684
Apr 1, 2026	95.38	96.28	94.68	95.49	94.44	-0.99%	1,845,338
Mar 31, 2026	95.72	96.82	94.28	96.44	95.38	1.33%	1,713,378
Mar 30, 2026	94.97	95.89	93.86	95.17	94.13	-0.07%	1,497,676
Mar 27, 2026	95.20	96.96	94.72	95.24	94.19	0.14%	1,959,359
Mar 26, 2026	95.11	96.41	94.60	95.11	94.07	-0.29%	1,827,254
Mar 25, 2026	96.63	97.27	94.00	95.39	94.34	-1.52%	1,861,308
Mar 24, 2026	98.02	99.79	96.50	96.86	95.80	-1.55%	1,747,184
Mar 23, 2026	100.57	100.57	97.75	98.38	97.30	-1.00%	1,543,037
Mar 20, 2026	100.86	100.89	98.80	99.37	98.28	-1.04%	2,968,641
Mar 19, 2026	100.39	101.63	99.48	100.41	99.31	-0.98%	2,012,390
Mar 18, 2026	101.02	102.17	99.89	101.40	100.29	-1.21%	2,961,437
Mar 17, 2026	105.85	106.09	102.52	102.64	101.51	-2.24%	1,954,601