J.M. Smucker Stock Price History
NYSE: SJMConsumer StaplesPackaged FoodsUSD
119.83+0.42 (+0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SJM price history at a glance
The price history for J.M. Smucker (SJM) on this page begins on October 31, 1994, when the stock closed at $23.13; it most recently closed at $119.83 on October 5, 2026. The highest price in this record is $163.07, reached on January 2, 2023; the latest close is 26.5% below that peak. Across the 31 complete calendar years in the table, SJM finished higher in 20 and lower in 11. Its best year was 2000 (+43.3%) and its worst was 2018 (-22.8%).
Over roughly 32 years the share price changed +418.2%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, SJM has gained 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $163.07
- Date of high
- Jan 2, 2023
- Low since 1994
- $15.00
- Date of low
- Mar 27, 2000
- 52-week high
- $135.89
- 52-week low
- $88.25
- Last close
- $119.83
SJM returns
1 week
+2.25%
1 month
-2.82%
3 months
+7.37%
6 months
+31.81%
Year to date
+22.51%
1 year
+13.99%
3 years
+5.75%
5 years
-1.84%
SJM price return, excluding dividends.
SJM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 119.83 | +24.01% |
| 2025 | 96.63 | -13.36% |
| 2024 | 111.53 | -11.75% |
| 2023 | 126.38 | -20.24% |
| 2022 | 158.46 | +16.67% |
| 2021 | 135.82 | +17.49% |
| 2020 | 115.60 | +13.01% |
| 2019 | 102.29 | +6.69% |
| 2018 | 95.88 | -22.83% |
| 2017 | 124.24 | -2.98% |
| 2016 | 128.06 | +3.83% |
| 2015 | 123.34 | +22.75% |
| 2014 | 100.48 | -1.01% |
| 2013 | 101.51 | +12.54% |
| 2012 | 90.20 | +15.39% |
| 2011 | 78.17 | +19.07% |
| 2010 | 65.65 | +6.32% |
| 2009 | 61.75 | +42.02% |
| 2008 | 43.48 | -11.43% |
| 2007 | 49.09 | +1.28% |
| 2006 | 48.47 | +10.16% |
| 2005 | 44.00 | -6.52% |
| 2004 | 47.07 | +4.18% |
| 2003 | 45.18 | +11.09% |
| 2002 | 40.67 | +14.63% |
| 2001 | 35.48 | +26.94% |
| 2000 | 27.95 | +43.33% |
| 1999 | 19.50 | -21.21% |
| 1998 | 24.75 | +2.59% |
| 1997 | 24.13 | +36.88% |
| 1996 | 17.63 | -19.89% |
| 1995 | 22.00 | -8.33% |
| 1994* | 24.00 | +3.78% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
SJM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 119.28 | 120.29 | 117.94 | 119.83 | +0.35% | |
| 116.43 | 119.95 | 116.37 | 119.41 | +3.00% | |
| 117.59 | 117.71 | 115.66 | 115.93 | -0.74% | |
| 116.57 | 118.01 | 115.96 | 116.80 | +0.49% | |
| 117.07 | 118.14 | 115.46 | 116.23 | -0.82% | |
| 115.80 | 117.32 | 115.15 | 117.19 | +1.07% | |
| 118.31 | 118.80 | 115.11 | 115.95 | -2.49% | |
| 121.00 | 122.24 | 118.46 | 118.91 | -1.48% | |
| 119.41 | 121.17 | 118.88 | 120.70 | +0.06% | |
| 120.79 | 123.09 | 119.97 | 120.63 | -0.31% | |
| 121.31 | 121.42 | 119.90 | 121.00 | -0.54% | |
| 123.31 | 124.12 | 121.57 | 121.66 | -0.61% | |
| 121.44 | 123.16 | 121.01 | 122.41 | +1.07% | |
| 121.00 | 121.93 | 120.14 | 121.11 | +1.03% | |
| 123.14 | 123.14 | 119.37 | 119.88 | -2.50% | |
| 122.86 | 123.28 | 121.85 | 122.95 | -0.65% | |
| 124.21 | 124.66 | 122.54 | 123.75 | +0.15% | |
| 121.73 | 123.94 | 121.58 | 123.56 | +1.53% | |
| 120.80 | 121.86 | 119.54 | 121.70 | +0.33% | |
| 123.26 | 124.43 | 121.20 | 121.30 | +0.13% | |
| 121.97 | 121.97 | 119.97 | 121.14 | +0.06% | |
| 123.71 | 124.42 | 120.87 | 121.07 | -1.82% | |
| 124.30 | 124.84 | 122.86 | 123.31 | -1.08% | |
| 125.62 | 125.81 | 123.23 | 124.66 | -1.13% | |
| 127.98 | 128.86 | 126.01 | 126.08 | -1.89% | |
| 129.68 | 130.03 | 127.25 | 128.51 | -2.23% | |
| 131.82 | 132.65 | 131.01 | 131.44 | +0.02% | |
| 132.21 | 134.00 | 130.74 | 131.42 | +0.20% | |
| 131.73 | 134.37 | 131.15 | 131.16 | -0.89% | |
| 131.94 | 134.40 | 131.10 | 132.34 | +0.38% | |
| 130.29 | 135.89 | 128.90 | 131.84 | +0.72% | |
| 134.80 | 134.85 | 128.12 | 130.90 | +4.34% | |
| 123.87 | 126.19 | 123.77 | 125.45 | -0.33% | |
| 125.00 | 126.22 | 124.57 | 125.87 | +1.25% | |
| 123.26 | 124.79 | 122.66 | 124.32 | +1.03% | |
| 122.25 | 124.69 | 121.73 | 123.05 | +0.17% | |
| 120.53 | 123.00 | 119.39 | 122.84 | +3.66% | |
| 119.30 | 120.51 | 118.42 | 118.50 | +0.57% | |
| 120.10 | 120.71 | 117.53 | 117.83 | -2.93% | |
| 120.05 | 121.51 | 119.54 | 121.39 | +0.63% | |
| 119.86 | 121.00 | 119.53 | 120.63 | +1.55% | |
| 116.36 | 119.26 | 115.82 | 118.79 | +1.24% | |
| 116.94 | 118.97 | 116.94 | 117.34 | -0.62% | |
| 119.00 | 119.21 | 117.61 | 118.07 | -1.74% | |
| 118.16 | 120.71 | 117.66 | 120.16 | +1.14% | |
| 120.99 | 120.99 | 117.19 | 118.80 | -0.34% | |
| 120.28 | 120.41 | 117.82 | 119.21 | +0.03% | |
| 116.41 | 119.62 | 115.64 | 119.17 | +1.42% | |
| 119.83 | 121.38 | 117.17 | 117.50 | -1.48% | |
| 120.68 | 121.40 | 119.00 | 119.26 | -2.41% | |
| 123.79 | 124.67 | 121.60 | 122.21 | -3.28% | |
| 123.53 | 127.65 | 123.40 | 126.35 | +2.69% | |
| 123.26 | 125.42 | 121.97 | 123.04 | +1.64% | |
| 118.16 | 121.67 | 117.52 | 121.05 | +2.31% | |
| 116.08 | 118.42 | 115.89 | 118.32 | +2.26% | |
| 116.57 | 117.11 | 114.56 | 115.71 | -1.98% | |
| 117.47 | 118.14 | 115.94 | 118.05 | +1.99% | |
| 113.47 | 116.20 | 112.95 | 115.75 | +2.89% | |
| 111.99 | 113.35 | 111.62 | 112.50 | +0.44% | |
| 115.95 | 117.55 | 111.51 | 112.01 | -1.72% | |
| 110.03 | 114.03 | 109.94 | 113.97 | +4.54% | |
| 107.87 | 110.55 | 107.45 | 109.02 | +0.19% | |
| 110.06 | 110.49 | 108.08 | 108.81 | -1.56% | |
| 112.75 | 113.82 | 110.10 | 110.53 | -0.96% | |
| 110.76 | 111.81 | 110.02 | 111.60 | +0.66% | |
| 111.10 | 112.52 | 110.20 | 110.87 | -1.29% | |
| 113.54 | 114.12 | 111.95 | 112.32 | -0.81% | |
| 113.89 | 115.01 | 112.39 | 113.24 | +1.42% | |
| 115.82 | 115.82 | 110.90 | 111.66 | -3.97% | |
| 115.91 | 117.27 | 115.10 | 116.28 | +1.24% | |
| 113.63 | 115.45 | 113.11 | 114.86 | +2.10% | |
| 115.11 | 115.24 | 112.48 | 112.50 | -2.93% | |
| 116.20 | 117.24 | 115.36 | 115.89 | +0.22% | |
| 113.62 | 116.16 | 113.33 | 115.64 | +2.79% | |
| 111.16 | 113.05 | 111.16 | 112.50 | +0.78% | |
| 111.24 | 112.65 | 110.62 | 111.63 | +1.05% | |
| 109.55 | 110.60 | 108.32 | 110.47 | +3.06% | |
| 109.73 | 110.49 | 107.10 | 107.19 | -3.31% | |
| 112.61 | 114.16 | 110.63 | 110.86 | -1.86% | |
| 114.99 | 116.21 | 112.59 | 112.96 | -2.61% | |
| 115.90 | 116.92 | 115.17 | 115.99 | +0.04% | |
| 114.74 | 116.02 | 113.50 | 115.94 | -0.47% | |
| 117.74 | 117.74 | 114.79 | 116.49 | -0.29% | |
| 116.48 | 117.25 | 115.69 | 116.83 | -0.19% | |
| 113.47 | 117.30 | 112.46 | 117.05 | +4.15% | |
| 106.96 | 115.23 | 105.50 | 112.39 | +10.44% | |
| 103.28 | 104.40 | 101.26 | 101.77 | -1.71% | |
| 101.40 | 104.88 | 101.35 | 103.54 | +2.39% | |
| 102.67 | 103.23 | 100.23 | 101.12 | -0.15% | |
| 100.08 | 102.94 | 99.87 | 101.27 | +0.80% | |
| 100.87 | 101.23 | 99.42 | 100.47 | -0.14% | |
| 102.56 | 102.80 | 100.28 | 100.61 | -2.51% | |
| 104.56 | 104.81 | 103.16 | 103.20 | -1.04% | |
| 103.83 | 104.44 | 102.06 | 104.28 | +1.26% | |
| 102.97 | 104.79 | 102.75 | 102.98 | +0.65% | |
| 102.95 | 103.68 | 102.17 | 102.32 | -1.01% | |
| 102.74 | 103.92 | 101.41 | 103.36 | +1.42% | |
| 99.99 | 102.25 | 98.65 | 101.91 | +1.42% | |
| 101.56 | 102.54 | 99.38 | 100.48 | -2.48% | |
| 104.27 | 104.75 | 102.85 | 103.04 | -0.58% | |
| 100.69 | 104.46 | 100.69 | 103.64 | +3.08% | |
| 100.09 | 100.86 | 98.92 | 100.54 | +0.34% | |
| 101.38 | 101.99 | 99.25 | 100.20 | -0.66% | |
| 100.32 | 101.26 | 99.49 | 100.87 | +0.54% | |
| 100.26 | 100.77 | 99.27 | 100.33 | +1.12% | |
| 99.49 | 99.87 | 98.24 | 99.22 | -0.03% | |
| 99.87 | 100.00 | 97.97 | 99.25 | -0.19% | |
| 96.18 | 100.35 | 95.71 | 99.44 | +2.70% | |
| 97.13 | 97.44 | 96.15 | 96.83 | +0.14% | |
| 96.73 | 97.10 | 95.04 | 96.69 | -0.23% | |
| 96.35 | 97.21 | 95.77 | 96.91 | -0.06% | |
| 98.43 | 98.64 | 96.37 | 96.97 | -1.08% | |
| 96.64 | 98.25 | 96.63 | 98.03 | +1.27% | |
| 97.99 | 98.96 | 95.93 | 96.80 | -1.27% | |
| 96.59 | 98.50 | 94.78 | 98.05 | +2.85% | |
| 95.84 | 97.25 | 95.32 | 95.33 | -0.77% | |
| 96.27 | 97.08 | 95.18 | 96.07 | -0.12% | |
| 94.70 | 96.33 | 94.60 | 96.19 | +1.26% | |
| 96.10 | 96.90 | 94.40 | 94.99 | -0.78% | |
| 95.49 | 96.02 | 94.39 | 95.74 | -0.42% | |
| 95.15 | 96.21 | 94.27 | 96.14 | +0.67% | |
| 93.50 | 96.39 | 93.50 | 95.50 | +1.66% | |
| 93.48 | 94.50 | 93.32 | 93.94 | +0.48% | |
| 92.29 | 93.92 | 91.28 | 93.49 | +1.39% | |
| 89.53 | 92.75 | 89.31 | 92.21 | +2.99% | |
| 91.00 | 91.25 | 88.25 | 89.53 | -1.52% | |
| 92.36 | 92.81 | 90.42 | 90.91 | -1.69% | |
| 93.32 | 93.77 | 91.63 | 92.47 | -1.41% | |
| 94.50 | 95.63 | 93.43 | 93.79 | -0.38% | |
| 95.22 | 96.16 | 94.14 | 94.15 | -1.12% | |
| 94.99 | 95.71 | 94.70 | 95.22 | -0.26% | |
| 95.66 | 95.87 | 93.60 | 95.47 | -0.02% | |
| 95.38 | 96.28 | 94.68 | 95.49 | -0.99% | |
| 95.72 | 96.82 | 94.28 | 96.44 | +1.33% | |
| 94.97 | 95.89 | 93.86 | 95.17 | -0.07% | |
| 95.20 | 96.96 | 94.72 | 95.24 | +0.14% | |
| 95.11 | 96.41 | 94.60 | 95.11 | -0.29% | |
| 96.63 | 97.27 | 94.00 | 95.39 | -1.52% | |
| 98.02 | 99.79 | 96.50 | 96.86 | -1.55% | |
| 100.57 | 100.57 | 97.75 | 98.38 | -1.00% | |
| 100.86 | 100.89 | 98.80 | 99.37 | -1.04% | |
| 100.39 | 101.63 | 99.48 | 100.41 | -0.98% | |
| 101.02 | 102.17 | 99.89 | 101.40 | -1.21% | |
| 105.85 | 106.09 | 102.52 | 102.64 | -2.24% | |
| 106.81 | 107.31 | 104.49 | 104.99 | -1.03% | |
| 106.77 | 107.80 | 105.68 | 106.08 | +0.08% | |
| 106.35 | 108.44 | 105.97 | 106.00 | -1.51% | |
| 110.10 | 110.36 | 107.38 | 107.62 | -0.78% | |
| 108.64 | 110.01 | 107.62 | 108.47 | -0.45% | |
| 112.51 | 112.51 | 108.22 | 108.96 | -2.02% | |
| 110.77 | 111.32 | 108.75 | 111.21 | -0.12% | |
| 113.86 | 113.86 | 110.90 | 111.34 | -2.95% | |
| 113.31 | 114.84 | 111.71 | 114.73 | +2.12% | |
| 114.10 | 114.54 | 111.37 | 112.35 | -2.03% | |
| 115.92 | 116.32 | 112.74 | 114.68 | -1.10% | |
| 117.00 | 117.00 | 114.07 | 115.95 | -0.04% | |
| 117.69 | 119.39 | 112.67 | 116.00 | +8.82% | |
| 108.79 | 109.52 | 105.49 | 106.60 | -2.51% | |
| 111.61 | 112.07 | 108.48 | 109.35 | -1.49% | |
| 112.00 | 112.00 | 109.54 | 111.00 | +0.56% | |
| 110.00 | 111.08 | 109.00 | 110.38 | +0.74% | |
| 108.35 | 109.61 | 108.12 | 109.57 | +1.75% | |
| 106.05 | 107.84 | 104.27 | 107.69 | +1.38% | |
| 110.45 | 111.08 | 105.37 | 106.22 | -3.90% | |
| 109.98 | 110.64 | 108.23 | 110.53 | -0.43% | |
| 110.70 | 112.90 | 109.24 | 111.01 | -0.05% | |
| 108.59 | 111.13 | 107.08 | 111.06 | +1.54% | |
| 107.53 | 110.51 | 107.49 | 109.38 | +1.79% | |
| 109.28 | 109.62 | 106.04 | 107.46 | -1.87% | |
| 108.38 | 110.36 | 108.32 | 109.51 | +0.21% | |
| 109.54 | 110.10 | 106.92 | 109.28 | +0.69% | |
| 106.68 | 109.47 | 106.45 | 108.53 | +2.52% | |
| 104.15 | 106.83 | 104.07 | 105.86 | +1.02% | |
| 104.96 | 105.75 | 103.52 | 104.79 | -0.07% | |
| 102.57 | 105.40 | 102.57 | 104.86 | +1.33% | |
| 103.86 | 104.82 | 103.01 | 103.48 | +0.12% | |
| 104.78 | 105.65 | 102.41 | 103.36 | -1.80% | |
| 103.71 | 105.55 | 103.58 | 105.25 | +1.49% | |
| 102.80 | 104.13 | 102.52 | 103.70 | +1.14% | |
| 102.28 | 102.69 | 101.42 | 102.53 | +0.44% | |
| 101.45 | 102.79 | 100.67 | 102.08 | -0.11% | |
| 103.39 | 103.91 | 101.97 | 102.19 | -0.98% | |
| 101.90 | 104.36 | 100.95 | 103.20 | +1.13% | |
| 103.40 | 103.54 | 101.48 | 102.05 | -2.61% | |
| 103.81 | 105.07 | 103.06 | 104.78 | +0.43% | |
| 101.88 | 105.35 | 101.69 | 104.33 | +2.68% | |
| 99.68 | 101.61 | 99.34 | 101.61 | +1.49% | |
| 100.60 | 100.82 | 99.34 | 100.12 | -0.46% | |
| 97.89 | 100.58 | 97.82 | 100.58 | +2.82% | |
| 95.09 | 97.85 | 95.09 | 97.82 | +2.45% | |
| 96.14 | 97.47 | 95.27 | 95.48 | -0.45% | |
| 94.50 | 96.60 | 94.40 | 95.91 | +1.43% | |
| 96.39 | 96.75 | 94.18 | 94.56 | -2.14% | |
| 97.96 | 98.08 | 96.08 | 96.63 | -1.21% | |
| 98.32 | 99.09 | 97.69 | 97.81 | -0.62% | |
| 99.27 | 99.96 | 98.05 | 98.42 | -0.86% | |
| 99.62 | 100.19 | 98.64 | 99.27 | -0.40% | |
| 99.10 | 99.77 | 98.69 | 99.67 | +0.45% | |
| 97.96 | 99.37 | 97.70 | 99.22 | +1.30% | |
| 99.17 | 99.17 | 97.32 | 97.95 | -1.21% | |
| 98.31 | 99.79 | 97.89 | 99.15 | +0.47% | |
| 99.46 | 100.31 | 98.43 | 98.69 | -1.67% | |
| 100.35 | 102.20 | 100.24 | 100.37 | -0.02% | |
| 99.79 | 101.01 | 99.39 | 100.39 | +0.69% | |
| 101.95 | 102.38 | 99.50 | 99.70 | -1.95% | |
| 102.33 | 103.21 | 101.46 | 101.68 | +0.11% | |
| 101.15 | 102.56 | 101.15 | 101.57 | +0.65% | |
| 100.00 | 101.97 | 99.94 | 100.91 | +1.23% | |
| 99.71 | 100.12 | 98.64 | 99.68 | +0.28% | |
| 100.81 | 101.41 | 99.00 | 99.40 | -1.27% | |
| 100.28 | 101.37 | 99.36 | 100.68 | +0.57% | |
| 99.51 | 100.40 | 99.00 | 100.11 | +0.50% | |
| 101.00 | 101.05 | 99.24 | 99.61 | -0.75% | |
| 101.33 | 101.64 | 100.13 | 100.36 | -0.63% | |
| 102.56 | 103.14 | 100.76 | 101.00 | -2.03% | |
| 103.79 | 104.44 | 102.26 | 103.09 | -1.05% | |
| 103.63 | 104.50 | 103.24 | 104.18 | +0.97% | |
| 101.25 | 103.94 | 100.70 | 103.18 | +2.79% | |
| 100.38 | 102.73 | 100.00 | 100.38 | -3.73% | |
| 104.92 | 105.00 | 103.05 | 104.27 | -1.20% | |
| 104.06 | 107.27 | 103.67 | 105.54 | +1.73% | |
| 104.66 | 105.82 | 103.10 | 103.75 | -0.90% | |
| 106.01 | 106.69 | 104.17 | 104.69 | -1.87% | |
| 107.56 | 107.72 | 106.10 | 106.69 | +0.14% | |
| 110.54 | 110.90 | 106.34 | 106.54 | -2.38% | |
| 109.62 | 110.02 | 107.78 | 109.14 | -1.05% | |
| 110.05 | 112.36 | 109.88 | 110.30 | +0.43% | |
| 108.61 | 110.32 | 108.61 | 109.83 | +1.20% | |
| 107.74 | 109.58 | 107.74 | 108.53 | +1.23% | |
| 107.22 | 107.54 | 106.08 | 107.21 | +0.14% | |
| 104.81 | 107.15 | 104.63 | 107.06 | +2.04% | |
| 107.01 | 108.74 | 104.91 | 104.92 | -0.32% | |
| 103.00 | 105.41 | 102.93 | 105.26 | +1.56% | |
| 103.80 | 104.42 | 102.74 | 103.64 | 0.00% | |
| 103.00 | 103.66 | 101.79 | 103.64 | +0.09% | |
| 101.68 | 103.98 | 101.28 | 103.55 | +1.17% | |
| 101.43 | 102.64 | 101.06 | 102.35 | +1.13% | |
| 103.46 | 104.41 | 100.59 | 101.21 | -3.46% | |
| 104.38 | 105.58 | 104.18 | 104.84 | +0.07% | |
| 102.50 | 107.09 | 101.97 | 104.77 | +2.57% | |
| 103.74 | 103.74 | 101.97 | 102.14 | -0.44% | |
| 104.30 | 104.30 | 102.26 | 102.59 | -2.06% | |
| 104.80 | 105.95 | 103.56 | 104.75 | +0.01% | |
| 105.50 | 105.88 | 104.71 | 104.74 | -0.59% | |
| 105.22 | 105.85 | 104.33 | 105.36 | +0.06% | |
| 104.26 | 105.79 | 103.67 | 105.30 | +1.36% | |
| 103.66 | 106.57 | 103.64 | 103.89 | +0.36% | |
| 101.87 | 103.61 | 101.68 | 103.52 | +1.07% | |
| 101.61 | 102.57 | 100.76 | 102.42 | +0.92% | |
| 104.20 | 105.21 | 100.69 | 101.49 | -3.11% | |
| 105.68 | 106.32 | 104.55 | 104.75 | -0.35% | |
| 105.88 | 105.99 | 104.64 | 105.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SJM chart for longer ranges.