The J. M. Smucker Company (SJM) NYSE

100.47

-0.14(-0.14%)

Updated at June 02 04:00PM

Currency In USD

SJM Historical Return

If you invested $1000 in The J. M. Smucker Company (SJM) 10 years ago, it would be worth $1,041.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $868.07, while $1000 invested 1 year ago would be worth $924.29. This corresponds to total returns of 4.19%, -13.19%, -7.57%, respectively, with annualized returns of 0.41%, -2.79%, -7.57%.

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 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
March 25, 2026	96.63	95.39	95.39	97.27	94	1.86M
March 24, 2026	98.02	96.86	96.86	99.79	96.5	1.75M
March 23, 2026	100.57	98.38	98.38	100.57	97.75	1.54M
March 20, 2026	100.86	99.37	99.37	100.89	98.8	2.92M
March 19, 2026	100.39	100.41	100.41	101.63	99.48	1.99M
March 18, 2026	101.02	101.4	101.4	102.17	99.89	2.96M
March 17, 2026	105.85	102.64	102.64	106.09	102.52	1.95M
March 16, 2026	106.81	104.99	104.99	107.31	104.49	2.15M
March 13, 2026	106.77	106.08	106.08	107.8	105.68	2.2M
March 12, 2026	106.35	106	106	108.44	105.97	1.73M
March 11, 2026	110.1	107.62	107.62	110.36	107.38	1.56M
March 10, 2026	108.64	108.47	108.47	110.01	107.62	1.63M
March 09, 2026	112.51	108.96	108.96	112.51	108.22	1.58M