5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
+5.52%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-3.40%
YEAR-TO-DATE PERFORMANCE
+10.09%
1 YEAR PERFORMANCE
+7.24%
J.M. Smucker Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $106.05 | $107.69 (1.55%) | $107.84 | $104.27 | 2.01 M | $11.48 B |
| 02/17/2026 | $110.45 | $106.22 (-3.83%) | $111.08 | $105.37 | 2.27 M | $11.32 B |
| 02/13/2026 | $109.98 | $110.53 (0.5%) | $110.64 | $108.23 | 2.11 M | $11.78 B |
| 02/12/2026 | $110.70 | $111.01 (0.28%) | $112.90 | $109.24 | 1.47 M | $11.83 B |
| 02/11/2026 | $108.59 | $111.06 (2.27%) | $111.13 | $107.08 | 1.85 M | $11.84 B |
| 02/10/2026 | $107.53 | $109.38 (1.72%) | $110.51 | $107.49 | 2.30 M | $11.66 B |
| 02/09/2026 | $109.28 | $107.46 (-1.67%) | $109.62 | $106.04 | 1.63 M | $11.46 B |
| 02/06/2026 | $108.38 | $109.51 (1.04%) | $110.36 | $108.32 | 1.27 M | $11.67 B |
| 02/05/2026 | $109.54 | $109.28 (-0.24%) | $110.10 | $106.92 | 1.65 M | $11.65 B |
| 02/04/2026 | $106.68 | $108.53 (1.73%) | $109.47 | $106.45 | 1.45 M | $11.57 B |
| 02/03/2026 | $104.15 | $105.86 (1.64%) | $106.83 | $104.07 | 1.56 M | $11.28 B |
| 02/02/2026 | $104.96 | $104.79 (-0.16%) | $105.75 | $103.52 | 1.70 M | $11.17 B |
| 01/30/2026 | $102.57 | $104.86 (2.23%) | $105.40 | $102.57 | 2.47 M | $11.18 B |
| 01/29/2026 | $103.86 | $103.48 (-0.37%) | $104.82 | $103.01 | 1.16 M | $11.03 B |
| 01/28/2026 | $104.78 | $103.36 (-1.36%) | $105.65 | $102.41 | 1.08 M | $11.02 B |
| 01/27/2026 | $103.71 | $105.25 (1.48%) | $105.55 | $103.58 | 1.47 M | $11.22 B |
| 01/26/2026 | $102.80 | $103.70 (0.88%) | $104.13 | $102.52 | 1.21 M | $11.05 B |
| 01/23/2026 | $102.28 | $102.53 (0.24%) | $102.69 | $101.42 | 1.05 M | $10.93 B |
| 01/22/2026 | $101.45 | $102.08 (0.62%) | $102.79 | $100.67 | 1.15 M | $10.88 B |
| 01/21/2026 | $103.39 | $102.19 (-1.16%) | $103.91 | $101.97 | 1.62 M | $10.89 B |
| 01/20/2026 | $101.90 | $103.20 (1.28%) | $104.36 | $100.95 | 2.17 M | $11.00 B |
| 01/16/2026 | $103.40 | $102.05 (-1.31%) | $103.54 | $101.48 | 2.15 M | $10.88 B |
| 01/15/2026 | $103.81 | $104.78 (0.93%) | $105.07 | $103.06 | 1.19 M | $11.17 B |
| 01/14/2026 | $101.88 | $104.33 (2.4%) | $105.35 | $101.69 | 1.74 M | $11.12 B |
| 01/13/2026 | $99.68 | $101.61 (1.94%) | $101.61 | $99.34 | 1.32 M | $10.83 B |
| 01/12/2026 | $100.60 | $100.12 (-0.48%) | $100.82 | $99.34 | 1.70 M | $10.67 B |
| 01/09/2026 | $97.89 | $100.58 (2.75%) | $100.58 | $97.82 | 1.54 M | $10.72 B |
| 01/08/2026 | $95.09 | $97.82 (2.87%) | $97.85 | $95.09 | 1.48 M | $10.43 B |
| 01/07/2026 | $96.14 | $95.48 (-0.69%) | $97.47 | $95.27 | 1.74 M | $10.18 B |
| 01/06/2026 | $94.50 | $95.91 (1.49%) | $96.60 | $94.40 | 1.66 M | $10.22 B |
| 01/05/2026 | $96.39 | $94.56 (-1.9%) | $96.75 | $94.18 | 1.81 M | $10.08 B |
| 01/02/2026 | $97.96 | $96.63 (-1.36%) | $98.08 | $96.08 | 1.77 M | $10.30 B |
| 12/31/2025 | $98.32 | $97.81 (-0.52%) | $99.09 | $97.69 | 916.20 K | $10.43 B |
| 12/30/2025 | $99.27 | $98.43 (-0.85%) | $99.96 | $98.05 | 1.16 M | $10.49 B |
| 12/29/2025 | $99.62 | $99.27 (-0.35%) | $100.19 | $98.64 | 1.42 M | $10.58 B |
| 12/26/2025 | $99.10 | $99.67 (0.58%) | $99.77 | $98.69 | 961.21 K | $10.62 B |
| 12/24/2025 | $97.96 | $99.22 (1.29%) | $99.37 | $97.70 | 579.01 K | $10.58 B |
| 12/23/2025 | $99.17 | $97.95 (-1.23%) | $99.17 | $97.32 | 1.93 M | $10.44 B |
| 12/22/2025 | $98.31 | $99.15 (0.85%) | $99.79 | $97.89 | 1.67 M | $10.57 B |
| 12/19/2025 | $99.46 | $98.69 (-0.77%) | $100.31 | $98.43 | 2.35 M | $10.52 B |
| 12/18/2025 | $100.35 | $100.37 (0.02%) | $102.20 | $100.24 | 1.56 M | $10.70 B |
| 12/17/2025 | $99.79 | $100.39 (0.6%) | $101.01 | $99.39 | 1.16 M | $10.70 B |
| 12/16/2025 | $101.95 | $99.70 (-2.21%) | $102.38 | $99.50 | 1.56 M | $10.63 B |
| 12/15/2025 | $102.33 | $101.68 (-0.64%) | $103.21 | $101.46 | 2.05 M | $10.84 B |
| 12/12/2025 | $101.15 | $101.57 (0.42%) | $102.56 | $101.15 | 1.01 M | $10.83 B |
| 12/11/2025 | $100.00 | $100.91 (0.91%) | $101.97 | $99.94 | 1.60 M | $10.76 B |
| 12/10/2025 | $99.71 | $99.68 (-0.03%) | $100.12 | $98.64 | 1.27 M | $10.63 B |
| 12/09/2025 | $100.81 | $99.40 (-1.4%) | $101.41 | $99.00 | 1.23 M | $10.60 B |
| 12/08/2025 | $100.28 | $100.68 (0.4%) | $101.37 | $99.36 | 1.41 M | $10.73 B |
| 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 |
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.
