5 DAY PERFORMANCE
-16.14%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
+12.67%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
+3.50%
J.M. Smucker Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $133.96 | $133.48 (-0.36%) | $136.30 | $132.14 | 892.14 K | |
| 11/04/2026 | $130.32 | $132.43 (1.62%) | $133.97 | $129.00 | 1.45 M | $14.14 B |
| 11/03/2026 | $129.35 | $127.98 (-1.06%) | $129.97 | $126.61 | 1.99 M | $13.67 B |
| 11/02/2026 | $130.19 | $131.35 (0.89%) | $131.66 | $128.18 | 1.30 M | $14.03 B |
| 10/30/2026 | $129.72 | $129.90 (0.14%) | $132.15 | $129.00 | 1.70 M | $13.87 B |
| 10/29/2026 | $127.13 | $126.26 (-0.68%) | $127.35 | $125.30 | 709.70 K | $13.48 B |
| 10/28/2026 | $126.13 | $125.46 (-0.53%) | $126.52 | $124.68 | 823.23 K | $13.40 B |
| 10/27/2026 | $127.36 | $127.41 (0.04%) | $128.07 | $126.81 | 667.14 K | $13.61 B |
| 10/26/2026 | $129.53 | $128.64 (-0.69%) | $130.66 | $127.84 | 1.33 M | $13.74 B |
| 10/23/2026 | $132.98 | $129.98 (-2.26%) | $134.00 | $129.16 | 961.64 K | $13.88 B |
| 10/22/2026 | $128.92 | $133.39 (3.47%) | $133.43 | $128.72 | 1.06 M | $14.25 B |
| 10/21/2026 | $129.26 | $127.81 (-1.12%) | $129.47 | $127.01 | 907.00 K | $13.65 B |
| 10/20/2026 | $128.44 | $129.67 (0.96%) | $129.86 | $127.42 | 753.50 K | $13.85 B |
| 10/19/2026 | $126.33 | $127.07 (0.59%) | $128.20 | $126.00 | 1.43 M | $13.57 B |
| 10/16/2026 | $126.67 | $127.43 (0.6%) | $128.18 | $126.09 | 1.64 M | $13.61 B |
| 10/15/2026 | $125.00 | $125.93 (0.74%) | $127.69 | $124.06 | 1.34 M | $13.45 B |
| 10/14/2026 | $122.00 | $121.84 (-0.13%) | $122.57 | $120.46 | 1.01 M | $13.01 B |
| 10/13/2026 | $121.43 | $121.33 (-0.08%) | $122.35 | $120.64 | 1.04 M | $12.96 B |
| 10/12/2026 | $120.17 | $120.02 (-0.12%) | $121.10 | $119.56 | 1.01 M | $12.82 B |
| 10/09/2026 | $119.28 | $119.83 (0.46%) | $120.29 | $117.93 | 938.43 K | $12.80 B |
| 10/08/2026 | $116.43 | $119.41 (2.56%) | $119.95 | $116.12 | 1.31 M | $12.75 B |
| 10/07/2026 | $117.59 | $115.93 (-1.41%) | $117.73 | $115.66 | 1.02 M | $12.38 B |
| 10/06/2026 | $116.57 | $116.80 (0.2%) | $118.01 | $115.96 | 933.50 K | $12.47 B |
| 10/05/2026 | $117.07 | $116.23 (-0.72%) | $118.14 | $115.46 | 961.07 K | $12.41 B |
| 10/02/2026 | $115.80 | $117.19 (1.2%) | $117.32 | $115.15 | 1.15 M | $12.52 B |
| 10/01/2026 | $118.31 | $115.95 (-1.99%) | $118.80 | $115.11 | 1.22 M | $12.38 B |
| 09/30/2026 | $121.00 | $118.91 (-1.73%) | $122.24 | $118.46 | 1.19 M | $12.70 B |
| 09/29/2026 | $119.41 | $120.70 (1.08%) | $121.17 | $118.88 | 1.34 M | $12.89 B |
| 09/28/2026 | $120.79 | $120.63 (-0.13%) | $123.09 | $119.97 | 986.93 K | $12.88 B |
| 09/25/2026 | $121.31 | $121.00 (-0.26%) | $121.42 | $119.90 | 925.14 K | $12.92 B |
| 09/24/2026 | $123.31 | $121.66 (-1.34%) | $124.12 | $121.57 | 1.12 M | $12.99 B |
| 09/23/2026 | $121.44 | $122.41 (0.8%) | $123.16 | $121.01 | 1.21 M | $13.07 B |
| 09/22/2026 | $121.00 | $121.11 (0.09%) | $121.93 | $120.14 | 1.04 M | $12.93 B |
| 09/21/2026 | $123.14 | $119.88 (-2.65%) | $123.14 | $119.37 | 1.36 M | $12.80 B |
| 09/18/2026 | $122.86 | $122.95 (0.07%) | $123.28 | $121.85 | 2.98 M | $13.13 B |
| 09/17/2026 | $124.21 | $123.75 (-0.37%) | $124.66 | $122.54 | 1.20 M | $13.22 B |
| 09/16/2026 | $121.73 | $123.56 (1.5%) | $123.94 | $121.58 | 1.28 M | $13.20 B |
| 09/15/2026 | $120.80 | $121.70 (0.75%) | $121.86 | $119.54 | 1.40 M | $13.00 B |
| 09/14/2026 | $123.26 | $121.30 (-1.59%) | $124.43 | $121.20 | 1.41 M | $12.95 B |
| 09/11/2026 | $121.97 | $121.14 (-0.68%) | $121.97 | $119.97 | 1.06 M | $12.94 B |
| 09/10/2026 | $123.71 | $121.07 (-2.13%) | $124.42 | $120.87 | 1.37 M | $12.93 B |
| 09/09/2026 | $124.30 | $123.31 (-0.8%) | $124.84 | $122.86 | 1.53 M | $13.17 B |
| 09/08/2026 | $125.62 | $124.66 (-0.76%) | $125.81 | $123.23 | 1.27 M | $13.31 B |
| 09/04/2026 | $127.98 | $126.08 (-1.48%) | $128.86 | $126.01 | 1.11 M | $13.47 B |
| 09/03/2026 | $129.68 | $128.51 (-0.9%) | $130.03 | $127.25 | 1.21 M | $13.72 B |
| 09/02/2026 | $131.82 | $131.44 (-0.29%) | $132.65 | $131.01 | 1.15 M | $14.04 B |
| 09/01/2026 | $132.21 | $131.42 (-0.6%) | $134.00 | $130.74 | 1.72 M | $14.04 B |
| 08/31/2026 | $131.73 | $131.16 (-0.43%) | $134.37 | $131.15 | 1.25 M | $14.01 B |
| 08/28/2026 | $131.94 | $132.34 (0.3%) | $134.40 | $131.10 | 1.45 M | $14.13 B |
| 08/27/2026 | $130.29 | $131.84 (1.19%) | $135.89 | $128.90 | 2.13 M | $14.08 B |
| 08/26/2026 | $134.80 | $130.90 (-2.89%) | $134.85 | $128.12 | 2.86 M | $13.98 B |
| 08/25/2026 | $123.87 | $125.45 (1.28%) | $126.19 | $123.77 | 1.97 M | $13.40 B |
| 08/24/2026 | $125.00 | $125.87 (0.7%) | $126.22 | $124.57 | 1.11 M | $13.44 B |
| 08/21/2026 | $123.26 | $124.32 (0.86%) | $124.79 | $122.66 | 1.43 M | $13.28 B |
| 08/20/2026 | $122.25 | $123.05 (0.65%) | $124.69 | $121.73 | 842.03 K | $13.14 B |
| 08/19/2026 | $120.53 | $122.84 (1.92%) | $123.00 | $119.39 | 1.17 M | $13.12 B |
| 08/18/2026 | $119.30 | $118.50 (-0.67%) | $120.51 | $118.42 | 1.02 M | $12.66 B |
| 08/17/2026 | $120.10 | $117.83 (-1.89%) | $120.71 | $117.53 | 1.04 M | $12.58 B |
| 08/14/2026 | $120.05 | $121.39 (1.12%) | $121.51 | $119.54 | 905.38 K | $12.96 B |
| 08/13/2026 | $119.86 | $120.63 (0.64%) | $121.00 | $119.53 | 932.66 K | $12.88 B |
| 08/12/2026 | $116.36 | $118.79 (2.09%) | $119.26 | $115.82 | 1.33 M | $12.69 B |
| 08/11/2026 | $116.94 | $117.34 (0.34%) | $118.97 | $116.94 | 898.72 K | $12.53 B |
| 08/10/2026 | $119.00 | $118.07 (-0.78%) | $119.21 | $117.61 | 1.03 M | $12.61 B |
| 08/07/2026 | $118.16 | $120.16 (1.69%) | $120.71 | $117.66 | 685.47 K | $12.83 B |
| 08/06/2026 | $120.99 | $118.80 (-1.81%) | $120.99 | $117.19 | 959.84 K | $12.69 B |
| 08/05/2026 | $120.28 | $119.21 (-0.89%) | $120.41 | $117.82 | 678.87 K | $12.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
