5 DAY PERFORMANCE
+7.23%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
-3.74%
6 MONTH PERFORMANCE
-2.32%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
-7.00%
The J. M. Smucker Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $99.51 | $100.11 (0.6%) | $100.40 | $99.00 | 942.20 K | $10.67 B |
| 12/04/2025 | $101.00 | $99.61 (-1.38%) | $101.05 | $99.24 | 1.26 M | $10.62 B |
| 12/03/2025 | $101.33 | $100.36 (-0.96%) | $101.64 | $100.13 | 1.92 M | $10.70 B |
| 12/02/2025 | $102.56 | $101.00 (-1.52%) | $103.14 | $100.76 | 1.60 M | $10.77 B |
| 12/01/2025 | $103.79 | $103.09 (-0.67%) | $104.44 | $102.26 | 1.85 M | $10.99 B |
| 11/28/2025 | $103.63 | $104.18 (0.53%) | $104.50 | $103.24 | 1.12 M | $11.11 B |
| 11/26/2025 | $101.25 | $103.18 (1.91%) | $103.94 | $100.70 | 2.00 M | $11.00 B |
| 11/25/2025 | $100.38 | $100.38 (0%) | $102.73 | $100.00 | 4.11 M | $10.70 B |
| 11/24/2025 | $104.92 | $104.27 (-0.62%) | $105.00 | $103.05 | 3.31 M | $11.12 B |
| 11/21/2025 | $104.06 | $105.54 (1.42%) | $107.27 | $103.67 | 2.14 M | $11.25 B |
| 11/20/2025 | $104.66 | $103.75 (-0.87%) | $105.82 | $103.10 | 1.84 M | $11.06 B |
| 11/19/2025 | $106.01 | $104.69 (-1.25%) | $106.69 | $104.17 | 1.57 M | $11.16 B |
| 11/18/2025 | $107.56 | $106.69 (-0.81%) | $107.72 | $106.10 | 1.64 M | $11.37 B |
| 11/17/2025 | $110.54 | $106.54 (-3.62%) | $110.90 | $106.34 | 1.83 M | $11.36 B |
| 11/14/2025 | $109.62 | $109.14 (-0.44%) | $110.02 | $107.78 | 1.90 M | $11.63 B |
| 11/13/2025 | $110.05 | $110.30 (0.23%) | $112.36 | $109.88 | 2.24 M | $11.76 B |
| 11/12/2025 | $108.61 | $109.83 (1.12%) | $110.32 | $108.61 | 1.85 M | $11.71 B |
| 11/11/2025 | $107.74 | $108.53 (0.73%) | $109.58 | $107.74 | 1.11 M | $11.57 B |
| 11/10/2025 | $107.22 | $107.21 (-0.01%) | $107.54 | $106.08 | 1.36 M | $11.43 B |
| 11/07/2025 | $104.81 | $107.06 (2.15%) | $107.15 | $104.63 | 1.36 M | $11.41 B |
| 11/06/2025 | $107.01 | $104.92 (-1.95%) | $108.74 | $104.91 | 1.41 M | $11.18 B |
| 11/05/2025 | $103.00 | $105.26 (2.19%) | $105.41 | $102.93 | 1.21 M | $11.22 B |
| 11/04/2025 | $103.80 | $103.64 (-0.15%) | $104.42 | $102.74 | 1.20 M | $11.05 B |
| 11/03/2025 | $103.00 | $103.64 (0.62%) | $103.66 | $101.79 | 1.79 M | $11.05 B |
| 10/31/2025 | $101.68 | $103.55 (1.84%) | $103.98 | $101.28 | 2.02 M | $11.04 B |
| 10/30/2025 | $101.43 | $102.35 (0.91%) | $102.64 | $101.06 | 1.17 M | $10.91 B |
| 10/29/2025 | $103.46 | $101.21 (-2.17%) | $104.41 | $100.59 | 1.76 M | $10.79 B |
| 10/28/2025 | $104.38 | $104.84 (0.44%) | $105.58 | $104.18 | 1.70 M | $11.18 B |
| 10/27/2025 | $102.50 | $104.77 (2.21%) | $107.09 | $101.97 | 2.55 M | $11.17 B |
| 10/24/2025 | $103.74 | $102.14 (-1.54%) | $103.74 | $101.97 | 1.74 M | $10.89 B |
| 10/23/2025 | $104.30 | $102.59 (-1.64%) | $104.30 | $102.26 | 2.31 M | $10.94 B |
| 10/22/2025 | $104.80 | $104.75 (-0.05%) | $105.95 | $103.56 | 2.01 M | $11.17 B |
| 10/21/2025 | $105.50 | $104.74 (-0.72%) | $105.88 | $104.71 | 874.60 K | $11.17 B |
| 10/20/2025 | $105.22 | $105.36 (0.13%) | $105.85 | $104.33 | 1.24 M | $11.23 B |
| 10/17/2025 | $104.26 | $105.30 (1%) | $105.79 | $103.67 | 1.42 M | $11.22 B |
| 10/16/2025 | $103.66 | $103.89 (0.22%) | $106.57 | $103.64 | 1.49 M | $11.07 B |
| 10/15/2025 | $101.87 | $103.52 (1.62%) | $103.61 | $101.68 | 1.11 M | $11.04 B |
| 10/14/2025 | $101.61 | $102.42 (0.8%) | $102.57 | $100.76 | 1.71 M | $10.92 B |
| 10/13/2025 | $104.20 | $101.49 (-2.6%) | $105.21 | $100.69 | 1.36 M | $10.82 B |
| 10/10/2025 | $105.68 | $104.75 (-0.88%) | $106.32 | $104.55 | 1.11 M | $11.17 B |
| 10/09/2025 | $105.88 | $105.12 (-0.72%) | $105.99 | $104.64 | 773.30 K | $11.21 B |
| 10/08/2025 | $107.59 | $105.92 (-1.55%) | $108.00 | $105.14 | 849.70 K | $11.29 B |
| 10/07/2025 | $107.28 | $108.14 (0.8%) | $109.17 | $106.15 | 1.24 M | $11.53 B |
| 10/06/2025 | $107.95 | $107.04 (-0.84%) | $108.17 | $106.77 | 1.76 M | $11.41 B |
| 10/03/2025 | $108.00 | $108.30 (0.28%) | $108.91 | $107.74 | 1.14 M | $11.54 B |
| 10/02/2025 | $107.94 | $107.80 (-0.13%) | $108.85 | $107.22 | 1.58 M | $11.49 B |
| 10/01/2025 | $108.77 | $108.52 (-0.23%) | $108.92 | $106.81 | 1.32 M | $11.57 B |
| 09/30/2025 | $107.49 | $108.60 (1.03%) | $109.27 | $107.14 | 1.83 M | $11.58 B |
| 09/29/2025 | $109.13 | $107.46 (-1.53%) | $109.13 | $106.70 | 1.81 M | $11.46 B |
| 09/26/2025 | $108.33 | $109.21 (0.81%) | $109.62 | $108.17 | 1.72 M | $11.64 B |
| 09/25/2025 | $110.95 | $107.86 (-2.79%) | $111.00 | $107.57 | 1.65 M | $11.50 B |
| 09/24/2025 | $108.10 | $110.32 (2.05%) | $110.91 | $108.04 | 2.59 M | $11.76 B |
| 09/23/2025 | $107.40 | $108.01 (0.57%) | $108.81 | $106.53 | 3.81 M | $11.51 B |
| 09/22/2025 | $109.00 | $108.08 (-0.84%) | $109.04 | $107.40 | 2.73 M | $11.52 B |
| 09/19/2025 | $107.19 | $108.78 (1.48%) | $109.40 | $106.67 | 4.70 M | $11.60 B |
| 09/18/2025 | $104.92 | $106.68 (1.68%) | $107.10 | $103.96 | 3.97 M | $11.37 B |
| 09/17/2025 | $104.58 | $105.19 (0.58%) | $106.40 | $104.58 | 3.50 M | $11.21 B |
| 09/16/2025 | $102.50 | $104.54 (1.99%) | $104.81 | $102.42 | 1.91 M | $11.14 B |
| 09/15/2025 | $107.84 | $102.24 (-5.19%) | $107.84 | $102.23 | 2.72 M | $10.90 B |
| 09/12/2025 | $109.19 | $107.80 (-1.27%) | $109.97 | $107.80 | 1.58 M | $11.49 B |
| 09/11/2025 | $110.63 | $110.86 (0.21%) | $111.26 | $109.61 | 1.67 M | $11.82 B |
| 09/10/2025 | $110.16 | $110.03 (-0.12%) | $110.39 | $108.33 | 1.03 M | $11.73 B |
| 09/09/2025 | $111.61 | $110.85 (-0.68%) | $112.05 | $110.33 | 1.01 M | $11.82 B |
| 09/08/2025 | $111.79 | $111.59 (-0.18%) | $111.79 | $109.94 | 1.74 M | $11.90 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.
