The J. M. Smucker Company (SJM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The J. M. Smucker Company (SJM) 10 years ago, it would be worth $1,381.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,264.36, while $1000 invested 1 year ago would be worth $1,299.08. This corresponds to total returns of 38.19%, 26.44%, 29.91%, respectively, with annualized returns of 3.29%, 4.8%, 29.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 128.92 | 133.39 | 133.39 | 133.43 | 128.72 | 1.06M |
| October 21, 2026 | 129.26 | 127.81 | 127.81 | 129.47 | 127.01 | 906,988 |
| October 20, 2026 | 128.44 | 129.67 | 129.67 | 129.86 | 127.42 | 753,462 |
| October 19, 2026 | 126.33 | 127.07 | 127.07 | 128.2 | 126 | 1.35M |
| October 16, 2026 | 126.67 | 127.43 | 127.43 | 128.18 | 126.09 | 1.6M |
| October 15, 2026 | 125 | 125.93 | 125.93 | 127.69 | 124.06 | 1.31M |
| October 14, 2026 | 122 | 121.84 | 121.84 | 122.57 | 120.46 | 1M |
| October 13, 2026 | 121.43 | 121.33 | 121.33 | 122.35 | 120.64 | 997,105 |
| October 12, 2026 | 120.17 | 120.02 | 120.02 | 121.1 | 119.56 | 1.01M |
| October 09, 2026 | 119.28 | 119.83 | 119.83 | 120.29 | 117.93 | 928,285 |
| October 08, 2026 | 116.43 | 119.41 | 119.41 | 119.95 | 116.12 | 1.3M |
| October 07, 2026 | 117.59 | 115.93 | 115.93 | 117.73 | 115.66 | 1.01M |
| October 06, 2026 | 116.57 | 116.8 | 116.8 | 118.01 | 115.96 | 931,694 |
| October 05, 2026 | 117.07 | 116.23 | 116.23 | 118.14 | 115.46 | 960,287 |
| October 02, 2026 | 115.8 | 117.19 | 117.19 | 117.32 | 115.15 | 1.14M |
| October 01, 2026 | 118.31 | 115.95 | 115.95 | 118.8 | 115.11 | 1.2M |
| September 30, 2026 | 121 | 118.91 | 118.91 | 122.24 | 118.46 | 1.12M |
| September 29, 2026 | 119.41 | 120.7 | 120.7 | 121.17 | 118.88 | 1.34M |
| September 28, 2026 | 120.79 | 120.63 | 120.63 | 123.09 | 119.97 | 982,346 |
| September 25, 2026 | 121.31 | 121 | 121 | 121.42 | 119.9 | 918,548 |
| September 24, 2026 | 123.31 | 121.66 | 121.66 | 124.12 | 121.57 | 1.12M |
| September 23, 2026 | 121.44 | 122.41 | 122.41 | 123.16 | 121.01 | 1.2M |
| September 22, 2026 | 121 | 121.11 | 121.11 | 121.93 | 120.14 | 956,784 |
| September 21, 2026 | 123.14 | 119.88 | 119.88 | 123.14 | 119.37 | 1.29M |
| September 18, 2026 | 122.86 | 122.95 | 122.95 | 123.28 | 121.85 | 2.93M |
| September 17, 2026 | 124.21 | 123.75 | 123.75 | 124.66 | 122.54 | 1.15M |
| September 16, 2026 | 121.73 | 123.56 | 123.56 | 123.94 | 121.58 | 1.27M |
| September 15, 2026 | 120.8 | 121.7 | 121.7 | 121.86 | 119.54 | 1.26M |
| September 11, 2026 | 121.97 | 121.14 | 121.14 | 121.97 | 119.97 | 1.03M |
| September 10, 2026 | 123.71 | 121.07 | 121.07 | 124.42 | 120.87 | 1.35M |
| September 09, 2026 | 124.3 | 123.31 | 123.31 | 124.84 | 122.86 | 1.49M |
| September 08, 2026 | 125.62 | 124.66 | 124.66 | 125.81 | 123.23 | 1.27M |
| September 04, 2026 | 127.98 | 126.08 | 126.08 | 128.86 | 126.01 | 1.11M |
| September 03, 2026 | 129.68 | 128.51 | 128.51 | 130.03 | 127.25 | 1.21M |
| September 02, 2026 | 131.82 | 131.44 | 131.44 | 132.65 | 131.01 | 1.15M |
| September 01, 2026 | 132.21 | 131.42 | 131.42 | 134 | 130.74 | 1.72M |
| August 31, 2026 | 131.73 | 131.16 | 131.16 | 134.37 | 131.15 | 1.25M |
| August 28, 2026 | 131.94 | 132.34 | 132.34 | 134.4 | 131.1 | 1.45M |
| August 27, 2026 | 130.29 | 131.84 | 131.84 | 135.89 | 128.9 | 2.12M |
| August 26, 2026 | 134.8 | 130.9 | 130.9 | 134.85 | 128.12 | 2.85M |
| August 25, 2026 | 123.87 | 125.45 | 125.45 | 126.19 | 123.77 | 1.97M |
| August 24, 2026 | 125 | 125.87 | 125.87 | 126.22 | 124.57 | 1.08M |
| August 21, 2026 | 123.26 | 124.32 | 124.32 | 124.79 | 122.66 | 1.43M |
| August 20, 2026 | 122.25 | 123.05 | 123.05 | 124.69 | 121.73 | 834,918 |
| August 19, 2026 | 120.53 | 122.84 | 122.84 | 123 | 119.39 | 1.17M |
| August 18, 2026 | 119.3 | 118.5 | 118.5 | 120.51 | 118.42 | 997,123 |
| August 17, 2026 | 120.1 | 117.83 | 117.83 | 120.71 | 117.53 | 993,082 |
| August 14, 2026 | 120.05 | 121.39 | 121.39 | 121.51 | 119.54 | 905,207 |
| August 13, 2026 | 119.86 | 120.63 | 120.63 | 121 | 119.53 | 932,645 |
| August 12, 2026 | 116.36 | 118.79 | 118.79 | 119.26 | 115.82 | 1.17M |
| August 11, 2026 | 116.94 | 117.34 | 117.34 | 118.97 | 116.94 | 896,820 |
| August 10, 2026 | 119 | 118.07 | 118.07 | 119.21 | 117.61 | 1.03M |
| August 07, 2026 | 118.16 | 120.16 | 120.16 | 120.71 | 117.66 | 685,431 |
| August 06, 2026 | 120.99 | 118.8 | 118.8 | 120.99 | 117.19 | 954,675 |
| August 05, 2026 | 120.28 | 119.21 | 119.21 | 120.41 | 117.82 | 678,683 |
| August 04, 2026 | 116.41 | 119.17 | 119.17 | 119.62 | 115.64 | 1.16M |
| August 03, 2026 | 119.83 | 117.5 | 117.5 | 121.38 | 117.17 | 1.32M |
| July 31, 2026 | 120.68 | 119.26 | 119.26 | 121.4 | 119 | 1.79M |
| July 30, 2026 | 123.79 | 122.21 | 122.21 | 124.67 | 121.6 | 1.09M |
| July 29, 2026 | 123.53 | 126.35 | 126.35 | 127.65 | 123.4 | 1.7M |