5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
+10.73%
6 MONTH PERFORMANCE
+11.22%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
+11.93%
J.M. Smucker Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $97.13 | $96.83 (-0.31%) | $97.44 | $96.15 | 1.49 M | $10.33 B |
| 05/05/2026 | $96.73 | $96.69 (-0.04%) | $97.10 | $95.04 | 1.13 M | $10.32 B |
| 05/04/2026 | $96.35 | $96.91 (0.58%) | $97.21 | $95.77 | 1.33 M | $10.34 B |
| 05/01/2026 | $98.43 | $96.97 (-1.48%) | $98.64 | $96.37 | 1.09 M | $10.35 B |
| 04/30/2026 | $96.64 | $98.03 (1.44%) | $98.25 | $96.63 | 1.64 M | $10.46 B |
| 04/29/2026 | $97.99 | $96.80 (-1.21%) | $98.96 | $95.93 | 1.83 M | $10.33 B |
| 04/28/2026 | $96.59 | $98.05 (1.51%) | $98.50 | $94.78 | 3.77 M | $10.46 B |
| 04/27/2026 | $95.84 | $95.33 (-0.53%) | $97.25 | $95.32 | 1.67 M | $10.17 B |
| 04/24/2026 | $96.27 | $96.07 (-0.21%) | $97.08 | $95.18 | 1.28 M | $10.25 B |
| 04/23/2026 | $94.70 | $96.19 (1.57%) | $96.33 | $94.60 | 1.70 M | $10.26 B |
| 04/22/2026 | $96.10 | $94.99 (-1.16%) | $96.90 | $94.40 | 1.39 M | $10.14 B |
| 04/21/2026 | $95.49 | $95.74 (0.26%) | $96.02 | $94.39 | 1.33 M | $10.22 B |
| 04/20/2026 | $95.15 | $96.14 (1.04%) | $96.21 | $94.27 | 1.60 M | $10.26 B |
| 04/17/2026 | $93.50 | $95.50 (2.14%) | $96.39 | $93.50 | 2.78 M | $10.19 B |
| 04/16/2026 | $93.48 | $93.94 (0.49%) | $94.50 | $93.32 | 2.00 M | $10.02 B |
| 04/15/2026 | $92.29 | $93.49 (1.3%) | $93.92 | $91.28 | 1.77 M | $9.98 B |
| 04/14/2026 | $89.53 | $92.21 (2.99%) | $92.75 | $89.31 | 2.39 M | $9.84 B |
| 04/13/2026 | $91.00 | $89.53 (-1.62%) | $91.25 | $88.25 | 2.52 M | $9.55 B |
| 04/10/2026 | $92.36 | $90.91 (-1.57%) | $92.81 | $90.42 | 2.09 M | $9.70 B |
| 04/09/2026 | $93.32 | $92.47 (-0.91%) | $93.77 | $91.63 | 1.62 M | $9.87 B |
| 04/08/2026 | $94.50 | $93.79 (-0.75%) | $95.63 | $93.43 | 2.45 M | $10.01 B |
| 04/07/2026 | $95.22 | $94.15 (-1.12%) | $96.16 | $94.14 | 1.38 M | $10.05 B |
| 04/06/2026 | $94.99 | $95.22 (0.24%) | $95.71 | $94.70 | 1.34 M | $10.16 B |
| 04/02/2026 | $95.66 | $95.47 (-0.2%) | $95.87 | $93.60 | 1.77 M | $10.19 B |
| 04/01/2026 | $95.38 | $95.49 (0.12%) | $96.28 | $94.68 | 1.85 M | $10.19 B |
| 03/31/2026 | $95.72 | $96.44 (0.75%) | $96.82 | $94.28 | 1.71 M | $10.29 B |
| 03/30/2026 | $94.97 | $95.17 (0.21%) | $95.89 | $93.86 | 1.50 M | $10.15 B |
| 03/27/2026 | $95.20 | $95.24 (0.04%) | $96.96 | $94.72 | 1.96 M | $10.16 B |
| 03/26/2026 | $95.11 | $95.11 (0%) | $96.41 | $94.60 | 1.83 M | $10.15 B |
| 03/25/2026 | $96.63 | $95.39 (-1.28%) | $97.27 | $94.00 | 1.86 M | $10.18 B |
| 03/24/2026 | $98.02 | $96.86 (-1.18%) | $99.79 | $96.50 | 1.75 M | $10.33 B |
| 03/23/2026 | $100.57 | $98.38 (-2.18%) | $100.57 | $97.75 | 1.54 M | $10.50 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.
