The J. M. Smucker Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-12 | 300.00 | 300.00 | 300.00 | 300.00 | 297.99 | 0 |
| 2026-08-11 | 300.00 | 300.00 | 300.00 | 300.00 | 297.99 | 0 |
| 2026-08-10 | 301.01 | 301.01 | 300.00 | 300.00 | 297.99 | 500 |
| 2026-08-07 | 310.43 | 310.43 | 310.43 | 310.43 | 308.35 | 0 |
| 2026-08-06 | 310.43 | 310.43 | 310.43 | 310.43 | 308.35 | 0 |
| 2026-08-05 | 310.43 | 310.43 | 310.43 | 310.43 | 308.35 | 0 |
| 2026-08-04 | 310.43 | 310.43 | 310.43 | 310.43 | 308.35 | 0 |
| 2026-08-03 | 310.43 | 310.43 | 310.43 | 310.43 | 308.35 | 0 |
| 2026-07-31 | 310.43 | 310.43 | 310.43 | 310.43 | 308.35 | 0 |
| 2026-07-30 | 310.72 | 310.72 | 310.40 | 310.43 | 308.35 | 500 |
| 2026-07-29 | 296.70 | 296.70 | 296.70 | 296.70 | 294.72 | 0 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 2.0096 USD |
| 2026-05-14 | 1.9306 USD |
| 2026-02-12 | 2.0353 USD |
| 2025-11-13 | 2.0582 USD |
| 2025-08-14 | 2.0974 USD |
| 2025-05-15 | 2.1429 USD |
| 2025-02-13 | 2.1889 USD |
| 2024-11-13 | 2.2940 USD |
| 2024-08-15 | 2.1275 USD |
| 2024-05-16 | 1.9563 USD |
| 2024-02-15 | 1.8350 USD |
| 2023-11-16 | 1.8200 USD |
| 2023-08-17 | 2.6341 USD |
| 2023-05-11 | 2.5272 USD |
| 2023-02-09 | 2.6558 USD |
| 2022-11-09 | 2.6504 USD |
| 2022-08-11 | 2.6455 USD |
| 2022-05-12 | 2.3698 USD |
| 2022-02-10 | 2.4984 USD |
| 2021-11-10 | 2.7888 USD |
| 2021-08-12 | 2.5606 USD |
| 2021-05-13 | 2.3014 USD |
| 2020-08-13 | 2.3527 USD |
| 2020-05-14 | 2.3966 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.