-
5 DAY PERFORMANCE
+1.02% -
1 MONTH PERFORMANCE
+5.59% -
3 MONTH PERFORMANCE
+9.57% -
6 MONTH PERFORMANCE
-2.92% -
YEAR-TO-DATE PERFORMANCE
-4.19% -
1 YEAR PERFORMANCE
-1.48%
The J. M. Smucker Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $122.05 | $121.09 (-0.79%) | $122.16 | $120.02 | 547,462 | $12.87 B |
| 09/27/2024 | $120.34 | $121.15 (0.67%) | $122.64 | $119.46 | 772,735 | $12.88 B |
| 09/26/2024 | $117.84 | $119.87 (1.72%) | $120.34 | $117.84 | 625,426 | $12.74 B |
| 09/25/2024 | $118.26 | $118.24 (-0.02%) | $119.32 | $118.04 | 746,140 | $12.57 B |
| 09/24/2024 | $118.97 | $117.43 (-1.29%) | $119.66 | $117.13 | 993,009 | $12.48 B |
| 09/23/2024 | $118.57 | $118.98 (0.35%) | $119.29 | $117.83 | 1.03 M | $12.65 B |
| 09/20/2024 | $119.61 | $118.74 (-0.73%) | $119.90 | $118.11 | 2.34 M | $12.62 B |
| 09/19/2024 | $119.99 | $119.30 (-0.58%) | $120.61 | $119.17 | 896,129 | $12.68 B |
| 09/18/2024 | $119.19 | $120.48 (1.08%) | $121.65 | $119.19 | 990,100 | $12.81 B |
| 09/17/2024 | $120.50 | $119.71 (-0.66%) | $121.78 | $119.54 | 871,900 | $12.73 B |
| 09/16/2024 | $121.70 | $120.88 (-0.67%) | $122.75 | $120.53 | 696,101 | $12.85 B |
| 09/13/2024 | $117.92 | $120.74 (2.39%) | $120.92 | $117.55 | 648,400 | $12.83 B |
| 09/12/2024 | $117.26 | $117.98 (0.61%) | $118.06 | $116.55 | 778,919 | $12.54 B |
| 09/11/2024 | $118.80 | $117.49 (-1.1%) | $119.27 | $116.92 | 1.46 M | $12.49 B |
| 09/10/2024 | $120.28 | $118.97 (-1.09%) | $121.10 | $118.42 | 856,900 | $12.65 B |
| 09/09/2024 | $120.29 | $120.18 (-0.09%) | $121.31 | $119.56 | 728,600 | $12.78 B |
| 09/06/2024 | $121.01 | $120.27 (-0.61%) | $122.35 | $120.19 | 1.11 M | $12.78 B |
| 09/05/2024 | $121.42 | $121.19 (-0.19%) | $121.84 | $120.48 | 984,877 | $12.88 B |
| 09/04/2024 | $119.07 | $120.53 (1.23%) | $121.46 | $118.85 | 1.35 M | $12.81 B |
| 09/03/2024 | $114.50 | $118.74 (3.7%) | $119.05 | $114.50 | 1.56 M | $12.62 B |
| 08/30/2024 | $113.89 | $114.68 (0.69%) | $115.50 | $113.65 | 1.14 M | $12.19 B |
| 08/29/2024 | $114.50 | $113.79 (-0.62%) | $114.67 | $112.82 | 1.47 M | $12.10 B |
| 08/28/2024 | $112.93 | $114.73 (1.59%) | $116.13 | $112.70 | 3.06 M | $12.20 B |
| 08/27/2024 | $121.36 | $120.70 (-0.54%) | $122.19 | $120.07 | 1.69 M | $12.83 B |
| 08/26/2024 | $122.32 | $121.36 (-0.78%) | $122.59 | $120.66 | 974,200 | $12.90 B |
| 08/23/2024 | $121.31 | $122.04 (0.6%) | $122.12 | $121.00 | 579,966 | $12.96 B |
| 08/22/2024 | $121.44 | $121.05 (-0.32%) | $121.56 | $119.90 | 696,108 | $12.86 B |
| 08/21/2024 | $121.95 | $120.97 (-0.8%) | $123.22 | $120.52 | 624,342 | $12.85 B |
| 08/20/2024 | $120.79 | $121.58 (0.65%) | $122.14 | $120.79 | 641,400 | $12.91 B |
| 08/19/2024 | $119.12 | $120.93 (1.52%) | $121.52 | $119.12 | 880,129 | $12.84 B |
| 08/16/2024 | $118.33 | $118.81 (0.41%) | $119.34 | $117.58 | 929,400 | $12.62 B |
| 08/15/2024 | $120.23 | $119.49 (-0.62%) | $120.69 | $118.85 | 754,451 | $12.69 B |
| 08/14/2024 | $118.84 | $119.71 (0.73%) | $120.31 | $118.42 | 664,300 | $12.71 B |
| 08/13/2024 | $117.38 | $118.34 (0.82%) | $118.99 | $116.86 | 900,400 | $12.57 B |
| 08/12/2024 | $118.33 | $117.38 (-0.8%) | $118.43 | $116.55 | 1.73 M | $12.47 B |
| 08/09/2024 | $117.94 | $118.46 (0.44%) | $118.65 | $116.65 | 616,408 | $12.58 B |
| 08/08/2024 | $118.77 | $118.15 (-0.52%) | $120.72 | $117.95 | 644,537 | $12.55 B |
| 08/07/2024 | $118.95 | $119.48 (0.45%) | $121.33 | $118.08 | 1.38 M | $12.69 B |
| 08/06/2024 | $121.18 | $118.91 (-1.87%) | $122.35 | $118.83 | 881,800 | $12.63 B |
| 08/05/2024 | $123.52 | $120.88 (-2.14%) | $124.31 | $119.60 | 1.44 M | $12.84 B |
| 08/02/2024 | $121.33 | $122.40 (0.88%) | $122.62 | $119.30 | 1.72 M | $13.00 B |
| 08/01/2024 | $118.20 | $119.99 (1.51%) | $120.13 | $117.48 | 766,955 | $12.74 B |
| 07/31/2024 | $118.39 | $117.95 (-0.37%) | $119.09 | $117.01 | 3.59 M | $12.53 B |
| 07/30/2024 | $116.80 | $118.96 (1.85%) | $119.65 | $116.80 | 1.12 M | $12.63 B |
| 07/29/2024 | $117.71 | $118.04 (0.28%) | $118.91 | $116.95 | 874,041 | $12.54 B |
| 07/26/2024 | $116.01 | $118.19 (1.88%) | $118.39 | $116.01 | 755,000 | $12.55 B |
| 07/25/2024 | $117.31 | $116.06 (-1.07%) | $119.54 | $115.79 | 731,700 | $12.33 B |
| 07/24/2024 | $115.31 | $116.78 (1.27%) | $117.36 | $114.38 | 843,000 | $12.40 B |
| 07/23/2024 | $115.94 | $115.10 (-0.72%) | $116.27 | $114.38 | 797,520 | $12.22 B |
| 07/22/2024 | $117.77 | $116.23 (-1.31%) | $118.88 | $115.82 | 667,480 | $12.34 B |
| 07/19/2024 | $120.62 | $117.99 (-2.18%) | $120.62 | $117.44 | 1.24 M | $12.53 B |
| 07/18/2024 | $120.16 | $120.46 (0.25%) | $123.31 | $120.11 | 795,491 | $12.79 B |
| 07/17/2024 | $117.99 | $121.23 (2.75%) | $121.72 | $117.73 | 1.10 M | $12.87 B |
| 07/16/2024 | $116.50 | $117.50 (0.86%) | $117.73 | $115.44 | 895,306 | $12.48 B |
| 07/15/2024 | $113.93 | $116.38 (2.15%) | $116.74 | $113.40 | 1.30 M | $12.36 B |
| 07/12/2024 | $112.08 | $113.16 (0.96%) | $114.48 | $112.08 | 1.10 M | $12.02 B |
| 07/11/2024 | $110.40 | $111.14 (0.67%) | $112.24 | $109.55 | 1.14 M | $11.80 B |
| 07/10/2024 | $109.39 | $109.37 (-0.02%) | $110.08 | $108.63 | 840,767 | $11.62 B |
| 07/09/2024 | $109.37 | $109.37 (0%) | $109.99 | $108.39 | 761,290 | $11.62 B |
| 07/08/2024 | $109.90 | $109.85 (-0.05%) | $110.76 | $109.53 | 1.69 M | $11.67 B |
| 07/05/2024 | $108.94 | $109.89 (0.87%) | $110.03 | $108.54 | 896,124 | $11.67 B |
| 07/03/2024 | $110.35 | $109.12 (-1.11%) | $110.67 | $108.46 | 646,202 | $11.59 B |
| 07/02/2024 | $111.24 | $110.65 (-0.53%) | $111.44 | $109.79 | 1.17 M | $11.75 B |
| 07/01/2024 | $109.41 | $110.51 (1.01%) | $111.37 | $109.10 | 1.42 M | $11.74 B |