The J. M. Smucker Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	97.25	97.25	97.21	97.21	-	0.54%	16,469
May 5, 2026	96.73	97.10	95.04	96.69	96.69	-0.23%	1,132,973
May 4, 2026	96.35	97.21	95.77	96.91	96.91	-0.06%	1,319,993
May 1, 2026	98.43	98.64	96.37	96.97	96.97	-1.08%	1,087,075
Apr 30, 2026	96.64	98.25	96.63	98.03	98.03	1.27%	1,624,321
Apr 29, 2026	97.99	98.96	95.93	96.80	96.80	-1.27%	1,828,775
Apr 28, 2026	96.59	98.50	94.78	98.05	98.05	2.85%	3,646,276
Apr 27, 2026	95.84	97.25	95.32	95.33	95.33	-0.77%	1,670,656
Apr 24, 2026	96.27	97.08	95.18	96.07	96.07	-0.12%	1,209,675
Apr 23, 2026	94.70	96.33	94.60	96.19	96.19	1.26%	1,647,218
Apr 22, 2026	96.10	96.90	94.40	94.99	94.99	-0.78%	1,341,510
Apr 21, 2026	95.49	96.02	94.39	95.74	95.74	-0.42%	1,314,721
Apr 20, 2026	95.15	96.21	94.28	96.14	96.14	0.67%	1,594,218
Apr 17, 2026	93.50	96.39	93.50	95.50	95.50	1.66%	2,760,288
Apr 16, 2026	93.48	94.50	93.32	93.94	93.94	0.48%	1,923,238
Apr 15, 2026	92.29	93.92	91.28	93.49	93.49	1.39%	1,715,719
Apr 14, 2026	89.53	92.75	89.31	92.21	92.21	2.99%	2,317,342
Apr 13, 2026	91.00	91.25	88.25	89.53	89.53	-1.52%	2,511,032
Apr 10, 2026	92.36	92.81	90.42	90.91	90.91	-1.69%	2,074,493
Apr 9, 2026	93.32	93.77	91.63	92.47	92.47	-1.41%	1,599,989
Apr 8, 2026	94.50	95.63	93.43	93.79	93.79	-0.38%	2,443,616
Apr 7, 2026	95.22	96.16	94.14	94.15	94.15	-1.12%	1,348,816
Apr 6, 2026	94.99	95.71	94.70	95.22	95.22	-0.26%	1,324,135
Apr 2, 2026	95.66	95.87	93.60	95.47	95.47	-0.02%	1,713,437
Apr 1, 2026	95.38	96.28	94.68	95.49	95.49	-0.99%	1,809,224
Mar 31, 2026	95.72	96.82	94.28	96.44	96.44	1.33%	1,615,714
Mar 30, 2026	94.97	95.89	93.86	95.17	95.17	-0.07%	1,464,109
Mar 27, 2026	95.20	96.96	94.72	95.24	95.24	0.14%	1,951,613
Mar 26, 2026	95.11	96.41	94.60	95.11	95.11	-0.29%	1,826,147
Mar 25, 2026	96.63	97.27	94.00	95.39	95.39	-1.52%	1,860,559
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