5 DAY PERFORMANCE
-8.65%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
+9.55%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
-1.81%
J.M. Smucker Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $118.16 | $118.43 (0.23%) | $118.56 | $117.66 | 22.17 K | |
| 08/06/2026 | $120.99 | $118.80 (-1.81%) | $120.99 | $117.19 | 959.84 K | $12.68 B |
| 08/05/2026 | $120.28 | $119.21 (-0.89%) | $120.41 | $117.82 | 678.87 K | $12.72 B |
| 08/04/2026 | $116.41 | $119.17 (2.37%) | $119.62 | $115.64 | 1.16 M | $12.72 B |
| 08/03/2026 | $119.83 | $117.50 (-1.94%) | $121.38 | $117.17 | 1.33 M | $12.54 B |
| 07/31/2026 | $120.68 | $119.26 (-1.18%) | $121.40 | $119.00 | 1.80 M | $12.73 B |
| 07/30/2026 | $123.79 | $122.21 (-1.28%) | $124.67 | $121.60 | 1.16 M | $13.04 B |
| 07/29/2026 | $123.53 | $126.35 (2.28%) | $127.65 | $123.40 | 1.74 M | $13.48 B |
| 07/28/2026 | $123.26 | $123.04 (-0.18%) | $125.42 | $121.97 | 1.68 M | $13.13 B |
| 07/27/2026 | $118.16 | $121.05 (2.45%) | $121.67 | $117.52 | 1.98 M | $12.92 B |
| 07/24/2026 | $116.08 | $118.32 (1.93%) | $118.42 | $115.89 | 1.08 M | $12.62 B |
| 07/23/2026 | $116.57 | $115.71 (-0.74%) | $117.11 | $114.56 | 1.43 M | $12.35 B |
| 07/22/2026 | $117.47 | $118.05 (0.49%) | $118.14 | $115.94 | 2.32 M | $12.60 B |
| 07/21/2026 | $113.47 | $115.75 (2.01%) | $116.20 | $112.95 | 1.92 M | $12.35 B |
| 07/20/2026 | $111.99 | $112.50 (0.46%) | $113.35 | $111.62 | 1.10 M | $12.00 B |
| 07/17/2026 | $115.95 | $112.01 (-3.4%) | $117.55 | $111.51 | 1.29 M | $11.95 B |
| 07/16/2026 | $110.03 | $113.97 (3.58%) | $114.03 | $109.94 | 1.50 M | $12.16 B |
| 07/15/2026 | $107.87 | $109.02 (1.07%) | $110.55 | $107.45 | 1.68 M | $11.63 B |
| 07/14/2026 | $110.06 | $108.81 (-1.14%) | $110.49 | $108.08 | 1.36 M | $11.61 B |
| 07/13/2026 | $112.75 | $110.53 (-1.97%) | $113.82 | $110.10 | 1.46 M | $11.79 B |
| 07/10/2026 | $110.76 | $111.60 (0.76%) | $111.81 | $110.02 | 947.13 K | $11.91 B |
| 07/09/2026 | $111.10 | $110.87 (-0.21%) | $112.52 | $110.20 | 1.30 M | $11.83 B |
| 07/08/2026 | $113.54 | $112.32 (-1.07%) | $114.12 | $111.95 | 1.91 M | $11.98 B |
| 07/07/2026 | $113.89 | $113.24 (-0.57%) | $115.01 | $112.39 | 1.72 M | $12.08 B |
| 07/06/2026 | $115.82 | $111.66 (-3.59%) | $115.82 | $110.90 | 1.71 M | $11.91 B |
| 07/02/2026 | $115.91 | $116.28 (0.32%) | $117.27 | $115.10 | 1.66 M | $12.41 B |
| 07/01/2026 | $113.63 | $114.86 (1.08%) | $115.45 | $113.11 | 1.93 M | $12.26 B |
| 06/30/2026 | $115.11 | $112.50 (-2.27%) | $115.24 | $112.48 | 1.36 M | $12.00 B |
| 06/29/2026 | $116.20 | $115.89 (-0.27%) | $117.24 | $115.36 | 1.26 M | $12.37 B |
| 06/26/2026 | $113.62 | $115.64 (1.78%) | $116.16 | $113.33 | 1.91 M | $12.34 B |
| 06/25/2026 | $111.16 | $112.50 (1.21%) | $113.05 | $111.16 | 1.35 M | $12.00 B |
| 06/24/2026 | $111.24 | $111.63 (0.35%) | $112.65 | $110.62 | 1.55 M | $11.91 B |
| 06/23/2026 | $109.55 | $110.47 (0.84%) | $110.60 | $108.32 | 1.73 M | $11.79 B |
| 06/22/2026 | $109.73 | $107.19 (-2.31%) | $110.49 | $107.10 | 1.48 M | $11.44 B |
| 06/18/2026 | $112.61 | $110.86 (-1.55%) | $114.16 | $110.63 | 2.18 M | $11.83 B |
| 06/17/2026 | $114.99 | $112.96 (-1.77%) | $116.21 | $112.59 | 1.14 M | $12.05 B |
| 06/16/2026 | $115.90 | $115.99 (0.08%) | $116.92 | $115.17 | 936.63 K | $12.38 B |
| 06/15/2026 | $114.74 | $115.94 (1.05%) | $116.02 | $113.50 | 1.19 M | $12.37 B |
| 06/12/2026 | $117.74 | $116.49 (-1.06%) | $117.74 | $114.79 | 1.60 M | $12.43 B |
| 06/11/2026 | $116.48 | $116.83 (0.3%) | $117.25 | $115.69 | 1.40 M | $12.47 B |
| 06/10/2026 | $113.47 | $117.05 (3.16%) | $117.30 | $112.46 | 2.81 M | $12.49 B |
| 06/09/2026 | $106.96 | $112.39 (5.08%) | $115.23 | $105.50 | 5.29 M | $11.99 B |
| 06/08/2026 | $103.28 | $101.77 (-1.46%) | $104.40 | $101.26 | 2.49 M | $10.86 B |
| 06/05/2026 | $101.40 | $103.54 (2.11%) | $104.88 | $101.35 | 1.84 M | $11.05 B |
| 06/04/2026 | $102.67 | $101.12 (-1.51%) | $103.23 | $100.23 | 1.22 M | $10.79 B |
| 06/03/2026 | $100.08 | $101.27 (1.19%) | $102.94 | $99.87 | 1.72 M | $10.81 B |
| 06/02/2026 | $100.87 | $100.47 (-0.4%) | $101.23 | $99.42 | 1.68 M | $10.72 B |
| 06/01/2026 | $102.56 | $100.61 (-1.9%) | $102.80 | $100.28 | 1.49 M | $10.74 B |
| 05/29/2026 | $104.56 | $103.20 (-1.3%) | $104.81 | $103.16 | 1.48 M | $11.01 B |
| 05/28/2026 | $103.83 | $104.28 (0.43%) | $104.44 | $102.06 | 952.03 K | $11.13 B |
| 05/27/2026 | $102.97 | $102.98 (0.01%) | $104.79 | $102.75 | 1.21 M | $10.99 B |
| 05/26/2026 | $102.95 | $102.32 (-0.61%) | $103.68 | $102.17 | 2.01 M | $10.92 B |
| 05/22/2026 | $102.74 | $103.36 (0.6%) | $103.92 | $101.41 | 1.12 M | $11.03 B |
| 05/21/2026 | $99.99 | $101.91 (1.92%) | $102.25 | $98.65 | 1.51 M | $10.87 B |
| 05/20/2026 | $101.56 | $100.48 (-1.06%) | $102.54 | $99.38 | 1.66 M | $10.72 B |
| 05/19/2026 | $104.27 | $103.04 (-1.18%) | $104.75 | $102.85 | 1.91 M | $10.99 B |
| 05/18/2026 | $100.69 | $103.64 (2.93%) | $104.46 | $100.69 | 2.76 M | $11.06 B |
| 05/15/2026 | $100.09 | $100.54 (0.45%) | $100.86 | $98.92 | 1.90 M | $10.73 B |
| 05/14/2026 | $101.38 | $100.20 (-1.16%) | $101.99 | $99.25 | 2.41 M | $10.69 B |
| 05/13/2026 | $100.32 | $100.87 (0.55%) | $101.26 | $99.49 | 2.88 M | $10.76 B |
| 05/12/2026 | $100.26 | $100.33 (0.07%) | $100.77 | $99.27 | 2.76 M | $10.71 B |
| 05/11/2026 | $99.49 | $99.22 (-0.27%) | $99.87 | $98.24 | 2.31 M | $10.59 B |
| 05/08/2026 | $99.87 | $99.25 (-0.62%) | $100.00 | $97.97 | 1.70 M | $10.59 B |
| 05/07/2026 | $96.18 | $99.44 (3.39%) | $100.35 | $95.71 | 2.42 M | $10.61 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.
