The J. M. Smucker Company (SJM) NYSE

Currency In USD

SJM Historical Return

If you invested $1000 in The J. M. Smucker Company (SJM) 10 years ago, it would be worth $989.02 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $975.43, while $1000 invested 1 year ago would be worth $1,134.65. This corresponds to total returns of -1.1%, -2.46%, 13.46%, respectively, with annualized returns of -0.11%, -0.5%, 13.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SJM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	109.73	107.19	107.19	110.49	107.1	1.48M
June 18, 2026	112.61	110.86	110.86	114.16	110.63	2.18M
June 17, 2026	114.99	112.96	112.96	116.21	112.59	1.14M
June 16, 2026	115.9	115.99	115.99	116.92	115.17	936,570
June 15, 2026	114.74	115.94	115.94	116.02	113.5	1.19M
June 12, 2026	117.74	116.49	116.49	117.74	114.79	1.6M
June 11, 2026	116.48	116.83	116.83	117.25	115.69	1.4M
June 10, 2026	113.47	117.05	117.05	117.3	112.46	2.67M
June 09, 2026	106.96	112.39	112.39	115.23	105.5	5.19M
June 08, 2026	103.28	101.77	101.77	104.4	101.26	2.38M
June 05, 2026	101.4	103.54	103.54	104.88	101.35	1.84M
June 04, 2026	102.67	101.12	101.12	103.23	100.23	1.2M
June 03, 2026	100.08	101.27	101.27	102.94	99.92	1.53M
June 02, 2026	100.87	100.47	100.47	101.23	99.42	1.66M
June 01, 2026	102.56	100.61	100.61	102.8	100.28	1.47M
May 29, 2026	104.56	103.2	103.2	104.81	103.16	1.4M
May 28, 2026	103.83	104.28	104.28	104.44	102.06	952,029
May 27, 2026	102.97	102.98	102.98	104.79	102.94	1.12M
May 26, 2026	102.95	102.32	102.32	103.68	102.17	1.11M
May 22, 2026	102.74	103.36	103.36	103.92	101.41	988,175
May 21, 2026	99.99	101.91	101.91	102.24	98.65	1.38M
May 20, 2026	101.56	100.48	100.48	102.54	99.38	1.56M
May 19, 2026	104.27	103.04	103.04	104.75	102.85	1.75M
May 18, 2026	100.69	103.64	103.64	104.46	100.69	2.75M
May 15, 2026	100.09	100.54	100.54	100.86	98.92	1.9M
May 14, 2026	101.38	100.2	100.2	101.99	99.25	2.41M
May 13, 2026	100.32	100.87	100.87	101.26	99.49	1.81M
May 12, 2026	100.26	100.33	100.33	100.77	99.27	2.62M
May 11, 2026	99.49	99.22	99.22	99.87	98.24	2.31M
May 08, 2026	99.87	99.25	99.25	100	97.97	1.58M
May 07, 2026	96.18	99.44	99.44	100.35	95.71	2.42M
May 06, 2026	97.13	96.83	96.83	97.44	96.15	1.49M
May 05, 2026	96.73	96.69	96.69	97.1	95.04	1.11M
May 04, 2026	96.35	96.91	96.91	97.21	95.77	1.32M
May 01, 2026	98.43	96.97	96.97	98.64	96.37	831,421
April 30, 2026	96.64	98.03	98.03	98.25	96.63	1.62M
April 29, 2026	97.99	96.8	96.8	98.96	95.93	1.83M
April 28, 2026	96.59	98.05	98.05	98.5	94.78	3.65M
April 27, 2026	95.84	95.33	95.33	97.25	95.32	1.67M
April 24, 2026	96.27	96.07	96.07	97.08	95.18	1.21M
April 23, 2026	94.7	96.19	96.19	96.33	94.6	1.65M
April 22, 2026	96.1	94.99	94.99	96.9	94.4	1.34M
April 21, 2026	95.49	95.74	95.74	96.02	94.39	1.31M
April 20, 2026	95.15	96.14	96.14	96.21	94.27	1.59M
April 17, 2026	93.5	95.5	95.5	96.39	93.5	2.76M
April 16, 2026	93.48	93.94	93.94	94.5	93.32	1.92M
April 15, 2026	92.29	93.49	93.49	93.92	91.28	1.72M
April 14, 2026	89.53	92.21	92.21	92.75	89.31	2.32M
April 13, 2026	91	89.53	89.53	91.25	88.25	2.51M
April 10, 2026	92.36	90.91	90.91	92.81	90.42	2.03M
April 09, 2026	93.32	92.47	92.47	93.77	91.63	1.6M
April 08, 2026	94.5	93.79	93.79	95.63	93.43	2.44M
April 07, 2026	95.22	94.15	94.15	96.16	94.14	1.38M
April 06, 2026	94.99	95.22	95.22	95.71	94.7	1.32M
April 02, 2026	95.66	95.47	95.47	95.87	93.6	1.71M
April 01, 2026	95.38	95.49	95.49	96.28	94.68	1.81M
March 31, 2026	95.72	96.44	96.44	96.82	94.47	1.22M
March 30, 2026	94.97	95.17	95.17	95.89	93.86	1.43M
March 27, 2026	95.2	95.24	95.24	96.96	94.72	1.95M
March 26, 2026	95.11	95.11	95.11	96.41	94.6	1.83M