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 $1,070.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,113.88, while $1000 invested 1 year ago would be worth $1,120.4. This corresponds to total returns of 7.08%, 11.39%, 12.04%, respectively, with annualized returns of 0.69%, 2.18%, 12.04%.

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
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
July 28, 2026	123.26	123.04	123.04	125.42	121.97	1.68M
July 27, 2026	118.16	121.05	121.05	121.67	117.52	1.98M
July 23, 2026	116.57	115.71	115.71	117.11	114.56	1.43M
July 22, 2026	117.47	118.05	118.05	118.14	115.94	2.32M
July 21, 2026	113.47	115.75	115.75	116.2	112.95	1.84M
July 20, 2026	111.99	112.5	112.5	113.35	111.62	1.1M
July 17, 2026	115.95	112.01	112.01	117.55	111.51	1.29M
July 16, 2026	110.03	113.97	113.97	114.03	109.94	1.5M
July 15, 2026	107.87	109.02	109.02	110.55	107.45	1.68M
July 14, 2026	110.06	108.81	108.81	110.49	108.08	1.36M
July 13, 2026	112.75	110.53	110.53	113.82	110.1	1.46M
July 10, 2026	110.76	111.6	111.6	111.81	110.02	947,127
July 09, 2026	111.1	110.87	110.87	112.52	110.2	1.29M
July 08, 2026	113.54	112.32	112.32	114.12	111.95	1.91M
July 07, 2026	113.89	113.24	113.24	115.01	112.39	1.72M
July 06, 2026	115.82	111.66	111.66	115.82	110.9	1.71M
July 02, 2026	115.91	116.28	116.28	117.27	115.1	1.66M
July 01, 2026	113.63	114.86	114.86	115.45	113.11	1.93M
June 30, 2026	115.11	112.5	112.5	115.24	112.48	1.36M
June 29, 2026	116.2	115.89	115.89	117.24	115.36	1.21M
June 26, 2026	113.62	115.64	115.64	116.16	113.33	1.91M
June 25, 2026	111.16	112.5	112.5	113.05	111.16	1.28M
June 24, 2026	111.24	111.63	111.63	112.65	110.62	1.55M
June 23, 2026	109.55	110.47	110.47	110.6	108.32	1.72M
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