5 DAY PERFORMANCE
-7.00%
1 MONTH PERFORMANCE
+3.79%
3 MONTH PERFORMANCE
-3.85%
6 MONTH PERFORMANCE
-9.59%
YEAR-TO-DATE PERFORMANCE
-0.87%
1 YEAR PERFORMANCE
-11.78%
The J. M. Smucker Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $111.94 | $111.03 (-0.81%) | $112.77 | $110.37 | 1.19 M | $23.63 B |
| 03/11/2025 | $116.64 | $114.26 (-2.04%) | $116.99 | $113.75 | 1.60 M | $24.31 B |
| 03/10/2025 | $118.01 | $117.10 (-0.77%) | $121.48 | $116.81 | 1.93 M | $24.92 B |
| 03/07/2025 | $111.14 | $117.38 (5.61%) | $120.36 | $111.14 | 2.43 M | $24.98 B |
| 03/06/2025 | $109.64 | $111.49 (1.69%) | $112.70 | $108.68 | 1.16 M | $23.73 B |
| 03/05/2025 | $109.13 | $109.38 (0.23%) | $111.27 | $108.57 | 1.26 M | $23.28 B |
| 03/04/2025 | $112.74 | $109.84 (-2.57%) | $114.91 | $109.73 | 1.73 M | $23.37 B |
| 03/03/2025 | $110.12 | $112.09 (1.79%) | $113.11 | $109.77 | 1.46 M | $23.85 B |
| 02/28/2025 | $110.71 | $110.53 (-0.16%) | $113.39 | $109.40 | 2.07 M | $23.52 B |
| 02/27/2025 | $104.57 | $109.14 (4.37%) | $110.83 | $103.55 | 2.51 M | $23.22 B |
| 02/26/2025 | $111.97 | $109.16 (-2.51%) | $112.11 | $108.27 | 1.78 M | $23.23 B |
| 02/25/2025 | $111.52 | $112.47 (0.85%) | $112.88 | $111.21 | 1.06 M | $23.93 B |
| 02/24/2025 | $109.98 | $110.96 (0.89%) | $112.73 | $108.99 | 1.42 M | $11.81 B |
| 02/21/2025 | $107.37 | $110.01 (2.46%) | $110.86 | $107.10 | 1.76 M | $11.71 B |
| 02/20/2025 | $102.99 | $107.30 (4.18%) | $107.47 | $102.80 | 1.93 M | $11.42 B |
| 02/19/2025 | $100.65 | $103.02 (2.35%) | $103.11 | $100.05 | 1.68 M | $10.96 B |
| 02/18/2025 | $100.60 | $100.41 (-0.19%) | $101.61 | $98.77 | 2.12 M | $10.68 B |
| 02/14/2025 | $103.31 | $102.03 (-1.24%) | $105.17 | $101.82 | 1.14 M | $10.86 B |
| 02/13/2025 | $103.86 | $105.17 (1.26%) | $105.53 | $103.05 | 1.09 M | $11.19 B |
| 02/12/2025 | $103.61 | $103.88 (0.26%) | $104.10 | $101.95 | 1.33 M | $11.05 B |
| 02/11/2025 | $102.89 | $104.35 (1.42%) | $104.62 | $101.73 | 1.03 M | $11.10 B |
| 02/10/2025 | $103.17 | $103.00 (-0.16%) | $104.25 | $102.03 | 1.26 M | $10.96 B |
| 02/07/2025 | $103.75 | $103.28 (-0.45%) | $103.75 | $102.35 | 1.06 M | $10.99 B |
| 02/06/2025 | $105.32 | $103.20 (-2.01%) | $105.32 | $102.80 | 1.35 M | $10.98 B |
| 02/05/2025 | $104.31 | $104.01 (-0.29%) | $104.65 | $103.47 | 793,112 | $11.07 B |
| 02/04/2025 | $105.94 | $104.67 (-1.2%) | $106.24 | $103.31 | 837,600 | $11.14 B |
| 02/03/2025 | $106.21 | $105.88 (-0.31%) | $106.84 | $104.65 | 810,646 | $11.27 B |
| 01/31/2025 | $106.78 | $106.89 (0.1%) | $108.15 | $105.98 | 1.35 M | $11.37 B |
| 01/30/2025 | $107.04 | $107.78 (0.69%) | $109.00 | $106.56 | 853,082 | $11.47 B |
| 01/29/2025 | $105.59 | $105.89 (0.28%) | $107.17 | $105.59 | 769,300 | $11.27 B |
| 01/28/2025 | $106.77 | $105.33 (-1.35%) | $108.10 | $105.25 | 942,000 | $11.21 B |
| 01/27/2025 | $105.59 | $107.29 (1.61%) | $108.97 | $105.52 | 1.05 M | $11.42 B |
| 01/24/2025 | $102.15 | $103.71 (1.53%) | $104.28 | $102.15 | 901,462 | $11.03 B |
| 01/23/2025 | $101.95 | $102.51 (0.55%) | $102.75 | $101.28 | 714,743 | $10.91 B |
| 01/22/2025 | $103.13 | $102.15 (-0.95%) | $103.58 | $101.91 | 838,739 | $10.87 B |
| 01/21/2025 | $102.64 | $103.44 (0.78%) | $104.75 | $102.64 | 900,800 | $11.01 B |
| 01/17/2025 | $102.97 | $102.14 (-0.81%) | $103.74 | $101.79 | 955,800 | $10.87 B |
| 01/16/2025 | $100.00 | $102.54 (2.54%) | $102.66 | $99.81 | 820,549 | $10.91 B |
| 01/15/2025 | $102.60 | $100.52 (-2.03%) | $103.34 | $100.31 | 1.24 M | $10.70 B |
| 01/14/2025 | $102.04 | $101.91 (-0.13%) | $102.60 | $101.00 | 747,800 | $10.84 B |
| 01/13/2025 | $101.58 | $102.17 (0.58%) | $102.66 | $100.89 | 989,620 | $10.87 B |
| 01/10/2025 | $104.60 | $100.90 (-3.54%) | $105.10 | $100.77 | 1.41 M | $10.74 B |
| 01/08/2025 | $106.65 | $105.43 (-1.14%) | $107.14 | $104.27 | 1.31 M | $11.22 B |
| 01/07/2025 | $109.57 | $107.47 (-1.92%) | $110.02 | $107.36 | 833,644 | $11.43 B |
| 01/06/2025 | $111.04 | $109.16 (-1.69%) | $111.61 | $108.85 | 1.35 M | $11.61 B |
| 01/03/2025 | $111.49 | $111.53 (0.04%) | $112.35 | $110.63 | 689,800 | $11.87 B |
| 01/02/2025 | $110.61 | $111.37 (0.69%) | $112.31 | $110.05 | 1.06 M | $11.85 B |
| 12/31/2024 | $109.77 | $110.12 (0.32%) | $110.69 | $109.40 | 574,200 | $11.72 B |
| 12/30/2024 | $110.26 | $109.88 (-0.34%) | $110.50 | $109.00 | 775,937 | $11.69 B |
| 12/27/2024 | $110.12 | $110.62 (0.45%) | $111.64 | $110.12 | 513,727 | $11.77 B |
| 12/26/2024 | $111.00 | $110.92 (-0.07%) | $112.02 | $110.64 | 705,203 | $11.80 B |
| 12/24/2024 | $110.96 | $111.53 (0.51%) | $111.82 | $110.26 | 370,643 | $11.87 B |
| 12/23/2024 | $109.33 | $111.20 (1.71%) | $111.38 | $109.33 | 1.07 M | $11.83 B |
| 12/20/2024 | $108.55 | $109.89 (1.23%) | $110.53 | $108.55 | 1.99 M | $11.69 B |
| 12/19/2024 | $109.47 | $108.97 (-0.46%) | $110.62 | $108.56 | 1.11 M | $11.59 B |
| 12/18/2024 | $112.97 | $110.23 (-2.43%) | $113.61 | $110.15 | 1.21 M | $11.73 B |
| 12/17/2024 | $112.00 | $114.56 (2.29%) | $115.01 | $111.83 | 1.52 M | $12.19 B |
| 12/16/2024 | $113.54 | $112.78 (-0.67%) | $114.75 | $112.77 | 1.77 M | $12.00 B |
| 12/13/2024 | $114.02 | $113.53 (-0.43%) | $114.57 | $113.18 | 1.08 M | $12.08 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.
