The J. M. Smucker Company
123.31USD
-1.3500 (-1.08%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 124.66 | 1,268,100 |
| Fr 09/04/26 | 126.08 | 1,111,100 |
| Th 09/03/26 | 128.51 | 1,209,400 |
| We 09/02/26 | 131.44 | 1,149,700 |
| Tu 09/01/26 | 131.42 | 1,719,969 |
| Mo 08/31/26 | 131.16 | 1,246,378 |
| Fr 08/28/26 | 132.34 | 1,448,156 |
| Th 08/27/26 | 131.84 | 2,132,169 |
| We 08/26/26 | 130.90 | 2,859,656 |
| Tu 08/25/26 | 125.45 | 1,972,669 |
| Mo 08/24/26 | 125.87 | 1,106,198 |
| Fr 08/21/26 | 124.32 | 1,430,700 |
| Th 08/20/26 | 123.05 | 842,000 |
| We 08/19/26 | 122.84 | 1,172,900 |
| Tu 08/18/26 | 118.50 | 1,019,900 |
| Mo 08/17/26 | 117.83 | 1,039,900 |
| Fr 08/14/26 | 121.39 | 905,300 |
| Th 08/13/26 | 120.63 | 932,600 |
| We 08/12/26 | 118.79 | 1,333,800 |
| Tu 08/11/26 | 117.34 | 898,700 |
| Mo 08/10/26 | 118.07 | 1,031,100 |
| Fr 08/07/26 | 120.16 | 685,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 118.80 | 959,800 |
| We 08/05/26 | 119.21 | 678,800 |
| Tu 08/04/26 | 119.17 | 1,162,800 |
| Mo 08/03/26 | 117.50 | 1,327,000 |
| Fr 07/31/26 | 119.26 | 1,794,800 |
| Th 07/30/26 | 122.21 | 1,158,300 |
| We 07/29/26 | 126.35 | 1,735,000 |
| Tu 07/28/26 | 123.04 | 1,682,500 |
| Mo 07/27/26 | 121.05 | 1,980,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 113.24 | 1,721,500 |
| Mo 07/06/26 | 111.66 | 1,714,000 |
| Th 07/02/26 | 116.28 | 1,663,200 |
| We 07/01/26 | 114.86 | 1,933,600 |
| Tu 06/30/26 | 112.50 | 1,364,700 |
| Mo 06/29/26 | 115.89 | 1,259,900 |
| Fr 06/26/26 | 115.64 | 1,910,900 |
| Th 06/25/26 | 112.50 | 1,345,200 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 101.27 | 1,716,100 |
| Tu 06/02/26 | 100.47 | 1,678,000 |
| Mo 06/01/26 | 100.61 | 1,489,100 |
| Fr 05/29/26 | 103.20 | 1,477,600 |
| Th 05/28/26 | 104.28 | 952,000 |
| We 05/27/26 | 102.98 | 1,210,000 |
| Tu 05/26/26 | 102.32 | 2,007,900 |
| Fr 05/22/26 | 103.36 | 1,117,600 |
| Th 05/21/26 | 101.91 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 96.97 | 1,087,300 |
| Th 04/30/26 | 98.03 | 1,642,200 |
| We 04/29/26 | 96.80 | 1,830,900 |
| Tu 04/28/26 | 98.05 | 3,771,900 |
| Mo 04/27/26 | 95.33 | 1,670,700 |
| Fr 04/24/26 | 96.07 | 1,283,300 |
| Th 04/23/26 | 96.19 | 1,702,400 |
| We 04/22/26 | 94.99 | 1,393,000 |
| Tu 04/21/26 | 95.74 | 1,326,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 96.44 | 1,713,400 |
| Mo 03/30/26 | 95.17 | 1,497,700 |
| Fr 03/27/26 | 95.24 | 1,959,300 |
| Th 03/26/26 | 95.11 | 1,827,200 |
| We 03/25/26 | 95.39 | 1,861,300 |
| Tu 03/24/26 | 96.86 | 1,747,200 |
| Mo 03/23/26 | 98.38 | 1,543,000 |
| Fr 03/20/26 | 99.37 | 2,968,600 |
| Th 03/19/26 | 100.41 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 115.95 | 12,228,500 |
| Th 02/26/26 | 116.00 | 6,466,600 |
| We 02/25/26 | 106.60 | 3,060,500 |
| Tu 02/24/26 | 109.35 | 2,324,000 |
| Mo 02/23/26 | 111.00 | 2,279,600 |
| Fr 02/20/26 | 110.38 | 1,625,800 |
| Th 02/19/26 | 109.57 | 1,247,300 |
| We 02/18/26 | 107.69 | 2,631,200 |
| Tu 02/17/26 | 106.22 | 2,274,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 105.25 | 1,469,900 |
| Mo 01/26/26 | 103.70 | 1,211,900 |
| Fr 01/23/26 | 102.53 | 1,053,500 |
| Th 01/22/26 | 102.08 | 1,146,400 |
| We 01/21/26 | 102.19 | 1,623,200 |
| Tu 01/20/26 | 103.20 | 2,170,700 |
| Fr 01/16/26 | 102.05 | 2,153,700 |
| Th 01/15/26 | 104.78 | 1,186,200 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 97.95 | 1,927,000 |
| Mo 12/22/25 | 99.15 | 1,673,100 |
| Fr 12/19/25 | 98.69 | 2,348,600 |
| Th 12/18/25 | 100.37 | 1,561,200 |
| We 12/17/25 | 100.39 | 1,162,200 |
| Tu 12/16/25 | 99.70 | 1,557,200 |
| Mo 12/15/25 | 101.68 | 2,045,300 |
| Fr 12/12/25 | 101.57 | 1,012,100 |
| Th 12/11/25 | 100.91 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 103.75 | 1,843,300 |
| We 11/19/25 | 104.69 | 1,574,000 |
| Tu 11/18/25 | 106.69 | 1,641,500 |
| Mo 11/17/25 | 106.54 | 1,833,400 |
| Fr 11/14/25 | 109.14 | 1,901,500 |
| Th 11/13/25 | 110.30 | 2,241,900 |
| We 11/12/25 | 109.83 | 1,853,100 |
| Tu 11/11/25 | 108.53 | 1,110,000 |
| Mo 11/10/25 | 107.21 | 1,359,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 104.74 | 874,600 |
| Mo 10/20/25 | 105.36 | 1,244,800 |
| Fr 10/17/25 | 105.30 | 1,421,700 |
| Th 10/16/25 | 103.89 | 1,488,800 |
| We 10/15/25 | 103.52 | 1,114,500 |
| Tu 10/14/25 | 102.42 | 1,707,800 |
| Mo 10/13/25 | 101.49 | 1,364,600 |
| Fr 10/10/25 | 104.75 | 1,113,500 |
| Th 10/09/25 | 105.12 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 108.78 | 4,699,800 |
| Th 09/18/25 | 106.68 | 3,966,700 |
| We 09/17/25 | 105.19 | 3,498,200 |
| Tu 09/16/25 | 104.54 | 1,905,000 |
| Mo 09/15/25 | 102.24 | 2,718,400 |
| Fr 09/12/25 | 107.80 | 1,576,700 |
| Th 09/11/25 | 110.86 | 1,674,600 |
| We 09/10/25 | 110.03 | 1,029,000 |
| Tu 09/09/25 | 110.85 | 1,006,200 |
| Fr 07/24/26 | 118.32 | 1,079,500 |
| Th 07/23/26 | 115.71 | 1,430,000 |
| We 07/22/26 | 118.05 | 2,324,500 |
| Tu 07/21/26 | 115.75 | 1,922,900 |
| Mo 07/20/26 | 112.50 | 1,099,500 |
| Fr 07/17/26 | 112.01 | 1,288,200 |
| Th 07/16/26 | 113.97 | 1,499,300 |
| We 07/15/26 | 109.02 | 1,683,700 |
| Tu 07/14/26 | 108.81 | 1,363,400 |
| Mo 07/13/26 | 110.53 | 1,462,800 |
| Fr 07/10/26 | 111.60 | 947,100 |
| Th 07/09/26 | 110.87 | 1,296,400 |
| We 07/08/26 | 112.32 | 1,909,400 |
| 111.63 |
| 1,545,200 |
| Tu 06/23/26 | 110.47 | 1,725,200 |
| Mo 06/22/26 | 107.19 | 1,475,600 |
| Th 06/18/26 | 110.86 | 2,176,200 |
| We 06/17/26 | 112.96 | 1,138,600 |
| Tu 06/16/26 | 115.99 | 936,600 |
| Mo 06/15/26 | 115.94 | 1,190,200 |
| Fr 06/12/26 | 116.49 | 1,600,600 |
| Th 06/11/26 | 116.83 | 1,402,800 |
| We 06/10/26 | 117.05 | 2,809,000 |
| Tu 06/09/26 | 112.39 | 5,290,900 |
| Mo 06/08/26 | 101.77 | 2,492,800 |
| Fr 06/05/26 | 103.54 | 1,840,800 |
| Th 06/04/26 | 101.12 | 1,216,200 |
| 1,510,600 |
| We 05/20/26 | 100.48 | 1,658,100 |
| Tu 05/19/26 | 103.04 | 1,905,100 |
| Mo 05/18/26 | 103.64 | 2,763,400 |
| Fr 05/15/26 | 100.54 | 1,904,800 |
| Th 05/14/26 | 100.20 | 2,409,900 |
| We 05/13/26 | 100.87 | 2,876,000 |
| Tu 05/12/26 | 100.33 | 2,759,500 |
| Mo 05/11/26 | 99.22 | 2,310,300 |
| Fr 05/08/26 | 99.25 | 1,703,800 |
| Th 05/07/26 | 99.44 | 2,422,500 |
| We 05/06/26 | 96.83 | 1,493,000 |
| Tu 05/05/26 | 96.69 | 1,133,500 |
| Mo 05/04/26 | 96.91 | 1,334,900 |
| Mo 04/20/26 | 96.14 | 1,596,700 |
| Fr 04/17/26 | 95.50 | 2,780,500 |
| Th 04/16/26 | 93.94 | 1,998,400 |
| We 04/15/26 | 93.49 | 1,774,600 |
| Tu 04/14/26 | 92.21 | 2,392,500 |
| Mo 04/13/26 | 89.53 | 2,516,900 |
| Fr 04/10/26 | 90.91 | 2,092,500 |
| Th 04/09/26 | 92.47 | 1,618,400 |
| We 04/08/26 | 93.79 | 2,447,100 |
| Tu 04/07/26 | 94.15 | 1,375,500 |
| Mo 04/06/26 | 95.22 | 1,339,900 |
| Th 04/02/26 | 95.47 | 1,766,700 |
| We 04/01/26 | 95.49 | 1,845,200 |
| 2,012,400 |
| We 03/18/26 | 101.40 | 2,961,400 |
| Tu 03/17/26 | 102.64 | 1,954,600 |
| Mo 03/16/26 | 104.99 | 2,150,000 |
| Fr 03/13/26 | 106.08 | 2,343,400 |
| Th 03/12/26 | 106.00 | 1,731,700 |
| We 03/11/26 | 107.62 | 1,568,000 |
| Tu 03/10/26 | 108.47 | 1,627,800 |
| Mo 03/09/26 | 108.96 | 1,576,500 |
| Fr 03/06/26 | 111.21 | 1,784,000 |
| Th 03/05/26 | 111.34 | 2,216,600 |
| We 03/04/26 | 114.73 | 2,896,700 |
| Tu 03/03/26 | 112.35 | 1,912,700 |
| Mo 03/02/26 | 114.68 | 2,713,200 |
| Fr 02/13/26 | 110.53 | 2,109,900 |
| Th 02/12/26 | 111.01 | 1,474,000 |
| We 02/11/26 | 111.06 | 1,849,300 |
| Tu 02/10/26 | 109.38 | 2,298,000 |
| Mo 02/09/26 | 107.46 | 1,627,100 |
| Fr 02/06/26 | 109.51 | 1,272,100 |
| Th 02/05/26 | 109.28 | 1,646,500 |
| We 02/04/26 | 108.53 | 1,445,300 |
| Tu 02/03/26 | 105.86 | 1,558,300 |
| Mo 02/02/26 | 104.79 | 1,704,800 |
| Fr 01/30/26 | 104.86 | 2,467,400 |
| Th 01/29/26 | 103.48 | 1,155,500 |
| We 01/28/26 | 103.36 | 1,076,300 |
| 104.33 |
| 1,739,600 |
| Tu 01/13/26 | 101.61 | 1,323,600 |
| Mo 01/12/26 | 100.12 | 1,702,300 |
| Fr 01/09/26 | 100.58 | 1,535,900 |
| Th 01/08/26 | 97.82 | 1,480,900 |
| We 01/07/26 | 95.48 | 1,741,500 |
| Tu 01/06/26 | 95.91 | 1,664,400 |
| Mo 01/05/26 | 94.56 | 1,810,900 |
| Fr 01/02/26 | 96.63 | 1,773,300 |
| We 12/31/25 | 97.81 | 916,200 |
| Tu 12/30/25 | 98.42 | 1,160,200 |
| Mo 12/29/25 | 99.27 | 1,422,800 |
| Fr 12/26/25 | 99.67 | 961,200 |
| We 12/24/25 | 99.22 | 579,000 |
| 1,602,400 |
| We 12/10/25 | 99.68 | 1,265,300 |
| Tu 12/09/25 | 99.40 | 1,233,400 |
| Mo 12/08/25 | 100.68 | 1,414,900 |
| Fr 12/05/25 | 100.11 | 942,200 |
| Th 12/04/25 | 99.61 | 1,260,200 |
| We 12/03/25 | 100.36 | 1,915,300 |
| Tu 12/02/25 | 101.00 | 1,598,900 |
| Mo 12/01/25 | 103.09 | 1,846,100 |
| Fr 11/28/25 | 104.18 | 1,121,000 |
| We 11/26/25 | 103.18 | 1,997,000 |
| Tu 11/25/25 | 100.38 | 4,114,200 |
| Mo 11/24/25 | 104.27 | 3,306,400 |
| Fr 11/21/25 | 105.54 | 2,139,600 |
| Fr 11/07/25 | 107.06 | 1,359,400 |
| Th 11/06/25 | 104.92 | 1,406,700 |
| We 11/05/25 | 105.26 | 1,209,800 |
| Tu 11/04/25 | 103.64 | 1,201,900 |
| Mo 11/03/25 | 103.64 | 1,785,600 |
| Fr 10/31/25 | 103.55 | 2,021,700 |
| Th 10/30/25 | 102.35 | 1,166,200 |
| We 10/29/25 | 101.21 | 1,754,800 |
| Tu 10/28/25 | 104.84 | 1,698,100 |
| Mo 10/27/25 | 104.77 | 2,547,400 |
| Fr 10/24/25 | 102.14 | 1,741,500 |
| Th 10/23/25 | 102.59 | 2,314,300 |
| We 10/22/25 | 104.75 | 2,011,600 |
| 773,300 |
| We 10/08/25 | 105.92 | 849,700 |
| Tu 10/07/25 | 108.14 | 1,238,300 |
| Mo 10/06/25 | 107.04 | 1,759,400 |
| Fr 10/03/25 | 108.30 | 1,140,800 |
| Th 10/02/25 | 107.80 | 1,584,500 |
| We 10/01/25 | 108.52 | 1,320,500 |
| Tu 09/30/25 | 108.60 | 1,834,200 |
| Mo 09/29/25 | 107.46 | 1,814,800 |
| Fr 09/26/25 | 109.21 | 1,715,600 |
| Th 09/25/25 | 107.86 | 1,652,800 |
| We 09/24/25 | 110.32 | 2,592,500 |
| Tu 09/23/25 | 108.01 | 3,808,600 |
| Mo 09/22/25 | 108.08 | 2,734,400 |
| Mo 09/08/25 | 111.59 | 1,738,900 |