The J. M. Smucker Company (SJM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +11.3%
- 3M
- +20.3%
- YTD
- +17.2%
- 1Y
- +9.4%
- 3Y
- -8.5%
- 5Y
- -2.6%
Loading 10-year price history...
SJM Historical Performance
SJM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +10.1%
- 2003 annual price return
- +11.1%
- 2004 annual price return
- +4.2%
- 2005 annual price return
- -6.1%
- 2006 annual price return
- +6.8%
- 2007 annual price return
- +4.3%
- 2008 annual price return
- -14.9%
- 2009 annual price return
- +42.0%
- 2010 annual price return
- +5.6%
- 2011 annual price return
- +19.2%
- 2012 annual price return
- +11.6%
- 2013 annual price return
- +15.6%
- 2014 annual price return
- -1.0%
- 2015 annual price return
- +22.8%
- 2016 annual price return
- +4.6%
- 2017 annual price return
- -3.7%
- 2018 annual price return
- -24.4%
- 2019 annual price return
- +10.9%
- 2020 annual price return
- +13.2%
- 2021 annual price return
- +17.5%
- 2022 annual price return
- +15.8%
- 2023 annual price return
- -20.5%
- 2024 annual price return
- -15.0%
- 2025 annual price return
- -12.2%
- 2026 annual price return
- +20.0%
SJM Stock Price Trajectory (1980–2026)
As of July 8, 2026, The J. M. Smucker Company (SJM) trades at $113.24, representing a +9.4% return over the past year. The stock has delivered a +4.0% total return over five years (-2.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $163.07 on January 6, 2023. From this peak, SJM has corrected -30.6%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CAG (-31.2% 1Y), CPB (-25.7% 1Y), and MKC (-28.8% 1Y), SJM has underperformed the peer group average. Compare SJM vs CAG →
SJM Historical Price Data · from 1980
Rows 1–50 of 11,692| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 113.89 | 115.01 | 112.38 | 113.24 | 1.70M | +1.42% |
| 2026-07-06 | 115.78 | 115.82 | 110.90 | 111.66 | 1.68M | -3.97% |
| 2026-07-02 | 116.21 | 117.27 | 115.10 | 116.28 | 1.62M | +1.24% |
| 2026-07-01 | 113.63 | 115.45 | 113.11 | 114.86 | 1.87M | +2.10% |
| 2026-06-30 | 115.11 | 115.23 | 112.50 | 112.50 | 1.32M | -2.93% |
| 2026-06-29 | 116.20 | 117.24 | 115.36 | 115.89 | 1.18M | +0.22% |
| 2026-06-26 | 113.62 | 116.16 | 113.33 | 115.64 | 852K | +2.79% |
| 2026-06-25 | 112.03 | 113.05 | 111.16 | 112.50 | 1.24M | +0.78% |
| 2026-06-24 | 111.24 | 112.65 | 110.62 | 111.63 | 1.49M | +1.05% |
| 2026-06-23 | 109.28 | 110.60 | 108.32 | 110.47 | 1.67M | +3.06% |
| 2026-06-22 | 110.25 | 110.49 | 107.12 | 107.19 | 1.46M | -3.31% |
| 2026-06-18 | 112.61 | 114.16 | 110.63 | 110.86 | 2.06M | -1.86% |
| 2026-06-17 | 114.99 | 116.21 | 112.63 | 112.96 | 1.11M | -2.61% |
| 2026-06-16 | 115.91 | 116.92 | 115.17 | 115.99 | 900K | +0.04% |
| 2026-06-15 | 114.74 | 116.02 | 113.50 | 115.94 | 649K | -0.47% |
| 2026-06-12 | 117.74 | 117.74 | 114.78 | 116.49 | 1.59M | -0.29% |
| 2026-06-11 | 116.48 | 117.25 | 115.69 | 116.83 | 1.05M | -0.19% |
| 2026-06-10 | 113.47 | 117.30 | 112.46 | 117.05 | 1.91M | +4.15% |
| 2026-06-09 | 106.96 | 115.23 | 105.50 | 112.39 | 5.15M | +10.44% |
| 2026-06-08 | 103.28 | 104.40 | 101.26 | 101.77 | 2.35M | -1.71% |
| 2026-06-05 | 101.40 | 104.88 | 101.35 | 103.54 | 622K | +2.39% |
| 2026-06-04 | 102.67 | 103.23 | 100.25 | 101.12 | 1.06M | -0.15% |
| 2026-06-03 | 100.25 | 102.94 | 99.87 | 101.27 | 1.53M | +0.80% |
| 2026-06-02 | 100.87 | 101.23 | 99.42 | 100.47 | 1.58M | -0.14% |
| 2026-06-01 | 102.26 | 102.75 | 100.28 | 100.61 | 1.44M | -2.51% |
| 2026-05-29 | 103.76 | 104.81 | 103.18 | 103.20 | 791K | -1.04% |
| 2026-05-28 | 103.83 | 104.45 | 102.06 | 104.28 | 911K | +1.26% |
| 2026-05-27 | 102.97 | 104.79 | 102.94 | 102.98 | 1.12M | +0.65% |
| 2026-05-26 | 102.95 | 103.68 | 102.17 | 102.32 | 1.92M | -1.01% |
| 2026-05-22 | 102.74 | 103.92 | 101.41 | 103.36 | 180K | +1.42% |
| 2026-05-21 | 99.99 | 102.24 | 98.65 | 101.91 | 1.36M | +1.42% |
| 2026-05-20 | 101.56 | 102.54 | 99.38 | 100.48 | 1.56M | -2.48% |
| 2026-05-19 | 104.27 | 104.75 | 102.85 | 103.04 | 1.75M | -0.58% |
| 2026-05-18 | 101.27 | 104.46 | 100.69 | 103.64 | 2.74M | +3.08% |
| 2026-05-15 | 100.09 | 100.86 | 98.92 | 100.54 | 1.56M | +0.34% |
| 2026-05-14 | 101.31 | 101.99 | 99.25 | 100.20 | 2.31M | -0.66% |
| 2026-05-13 | 100.32 | 101.26 | 99.49 | 100.87 | 2.71M | +0.54% |
| 2026-05-12 | 100.26 | 100.77 | 99.27 | 100.33 | 2.60M | +1.12% |
| 2026-05-11 | 99.77 | 99.86 | 98.24 | 99.22 | 2.29M | -0.03% |
| 2026-05-08 | 99.62 | 100.00 | 97.97 | 99.25 | 1.55M | -0.19% |
| 2026-05-07 | 96.18 | 100.35 | 95.71 | 99.44 | 2.37M | +2.70% |
| 2026-05-06 | 97.25 | 97.44 | 96.15 | 96.83 | 1.46M | +0.14% |
| 2026-05-05 | 96.73 | 97.10 | 95.04 | 96.69 | 613K | -0.23% |
| 2026-05-04 | 96.35 | 97.21 | 95.77 | 96.91 | 1.26M | -0.06% |
| 2026-05-01 | 98.43 | 98.64 | 96.37 | 96.97 | 831K | -1.08% |
| 2026-04-30 | 96.64 | 98.25 | 96.63 | 98.03 | 1.62M | +1.27% |
| 2026-04-29 | 97.99 | 98.58 | 95.92 | 96.80 | 1.83M | -1.27% |
| 2026-04-28 | 96.59 | 98.45 | 94.78 | 98.05 | 3.61M | +2.85% |
| 2026-04-27 | 95.84 | 97.25 | 95.32 | 95.33 | 1.67M | -0.77% |
| 2026-04-24 | 96.27 | 97.08 | 95.19 | 96.07 | 1.19M | -0.12% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SJM — Frequently Asked Questions
Quick answers to the most common questions about buying SJM stock.
How has SJM stock performed recently?
SJM returned +9.4% over the past year, beating its 5-year annualized CAGR of -2.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SJM's all-time high price?
The J. M. Smucker Company reached $163.07 on 2023-01-06. The 52-week high is $119.39. Current 1-year return of +9.4% places the stock closer to historical peaks.
Where can I download SJM historical price data?
This page provides SJM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.