5 DAY PERFORMANCE
-11.83%
1 MONTH PERFORMANCE
-12.37%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
+9.63%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
+0.15%
J.M. Smucker Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $123.14 | $121.96 (-0.96%) | $123.14 | $121.94 | 129.63 K | |
| 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 |
| 08/04/2026 | $116.41 | $119.17 (2.37%) | $119.62 | $115.64 | 1.16 M | $12.73 B |
| 08/03/2026 | $119.83 | $117.50 (-1.94%) | $121.38 | $117.17 | 1.33 M | $12.55 B |
| 07/31/2026 | $120.68 | $119.26 (-1.18%) | $121.40 | $119.00 | 1.80 M | $12.74 B |
| 07/30/2026 | $123.79 | $122.21 (-1.28%) | $124.67 | $121.60 | 1.16 M | $13.05 B |
| 07/29/2026 | $123.53 | $126.35 (2.28%) | $127.65 | $123.40 | 1.74 M | $13.49 B |
| 07/28/2026 | $123.26 | $123.04 (-0.18%) | $125.42 | $121.97 | 1.68 M | $13.14 B |
| 07/27/2026 | $118.16 | $121.05 (2.45%) | $121.67 | $117.52 | 1.98 M | $12.93 B |
| 07/24/2026 | $116.08 | $118.32 (1.93%) | $118.42 | $115.89 | 1.08 M | $12.64 B |
| 07/23/2026 | $116.57 | $115.71 (-0.74%) | $117.11 | $114.56 | 1.43 M | $12.36 B |
| 07/22/2026 | $117.47 | $118.05 (0.49%) | $118.14 | $115.94 | 2.32 M | $12.61 B |
| 07/21/2026 | $113.47 | $115.75 (2.01%) | $116.20 | $112.95 | 1.92 M | $12.36 B |
| 07/20/2026 | $111.99 | $112.50 (0.46%) | $113.35 | $111.62 | 1.10 M | $12.02 B |
| 07/17/2026 | $115.95 | $112.01 (-3.4%) | $117.55 | $111.51 | 1.29 M | $11.96 B |
| 07/16/2026 | $110.03 | $113.97 (3.58%) | $114.03 | $109.94 | 1.50 M | $12.17 B |
| 07/15/2026 | $107.87 | $109.02 (1.07%) | $110.55 | $107.45 | 1.68 M | $11.64 B |
| 07/14/2026 | $110.06 | $108.81 (-1.14%) | $110.49 | $108.08 | 1.36 M | $11.62 B |
| 07/13/2026 | $112.75 | $110.53 (-1.97%) | $113.82 | $110.10 | 1.46 M | $11.80 B |
| 07/10/2026 | $110.76 | $111.60 (0.76%) | $111.81 | $110.02 | 947.13 K | $11.92 B |
| 07/09/2026 | $111.10 | $110.87 (-0.21%) | $112.52 | $110.20 | 1.30 M | $11.84 B |
| 07/08/2026 | $113.54 | $112.32 (-1.07%) | $114.12 | $111.95 | 1.91 M | $12.00 B |
| 07/07/2026 | $113.89 | $113.24 (-0.57%) | $115.01 | $112.39 | 1.72 M | $12.09 B |
| 07/06/2026 | $115.82 | $111.66 (-3.59%) | $115.82 | $110.90 | 1.71 M | $11.93 B |
| 07/02/2026 | $115.91 | $116.28 (0.32%) | $117.27 | $115.10 | 1.66 M | $12.42 B |
| 07/01/2026 | $113.63 | $114.86 (1.08%) | $115.45 | $113.11 | 1.93 M | $12.27 B |
| 06/30/2026 | $115.11 | $112.50 (-2.27%) | $115.24 | $112.48 | 1.36 M | $12.02 B |
| 06/29/2026 | $116.20 | $115.89 (-0.27%) | $117.24 | $115.36 | 1.26 M | $12.38 B |
| 06/26/2026 | $113.62 | $115.64 (1.78%) | $116.16 | $113.33 | 1.91 M | $12.35 B |
| 06/25/2026 | $111.16 | $112.50 (1.21%) | $113.05 | $111.16 | 1.35 M | $12.02 B |
| 06/24/2026 | $111.24 | $111.63 (0.35%) | $112.65 | $110.62 | 1.55 M | $11.92 B |
| 06/23/2026 | $109.55 | $110.47 (0.84%) | $110.60 | $108.32 | 1.73 M | $11.80 B |
| 06/22/2026 | $109.73 | $107.19 (-2.31%) | $110.49 | $107.10 | 1.48 M | $11.45 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.
