The J. M. Smucker Company (SJM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SJM Historical Performance
Short-Term Returns
SJM Stock Price Trajectory (2011–2026)
As of May 8, 2026, The J. M. Smucker Company (SJM) trades at $99.44, representing a -11.4% return over the past year. The stock has delivered a -12.0% total return over five years (-6.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $163.07 on January 6, 2023. From this peak, SJM has corrected -39.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CAG (-37.6% 1Y), CPB (-39.8% 1Y), and MKC (-36.1% 1Y), SJM has underperformed the peer group average. Compare SJM vs CAG →
SJM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 94.70 | 96.33 | 94.60 | 96.19 | 1.62M | +1.26% |
| 2026-04-22 | 96.10 | 96.90 | 94.40 | 94.99 | 1.32M | -0.78% |
| 2026-04-21 | 95.49 | 96.02 | 94.39 | 95.74 | 1.31M | -0.42% |
| 2026-04-20 | 95.15 | 96.21 | 94.27 | 96.14 | 1.59M | +0.67% |
| 2026-04-17 | 93.50 | 96.39 | 93.50 | 95.50 | 2.76M | +1.66% |
| 2026-04-16 | 93.48 | 94.50 | 93.32 | 93.94 | 1.85M | +0.48% |
| 2026-04-15 | 92.29 | 93.92 | 91.28 | 93.49 | 1.67M | +1.39% |
| 2026-04-14 | 89.34 | 92.75 | 89.31 | 92.21 | 2.32M | +2.99% |
| 2026-04-13 | 90.76 | 91.25 | 88.25 | 89.53 | 1.41M | -1.52% |
| 2026-04-10 | 92.36 | 92.81 | 90.42 | 90.91 | 2.03M | -1.69% |
| 2026-04-09 | 93.32 | 93.77 | 91.63 | 92.47 | 1.57M | -1.41% |
| 2026-04-08 | 94.86 | 95.63 | 93.42 | 93.79 | 2.41M | -0.38% |
| 2026-04-07 | 95.03 | 96.16 | 94.15 | 94.15 | 1.33M | -1.12% |
| 2026-04-06 | 94.99 | 95.71 | 94.70 | 95.22 | 1.27M | -0.26% |
| 2026-04-02 | 94.97 | 95.86 | 93.60 | 95.47 | 1.42M | -0.02% |
| 2026-04-01 | 95.38 | 96.28 | 94.68 | 95.49 | 1.77M | -0.99% |
| 2026-03-31 | 95.72 | 96.82 | 94.28 | 96.44 | 1.57M | +1.33% |
| 2026-03-30 | 94.77 | 95.89 | 93.86 | 95.17 | 1.43M | -0.07% |
| 2026-03-27 | 95.20 | 96.96 | 94.72 | 95.24 | 1.70M | +0.14% |
| 2026-03-26 | 95.11 | 96.41 | 94.60 | 95.11 | 1.79M | -0.29% |
Full SJM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SJM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SJM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SJM vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonSJM — Frequently Asked Questions
Quick answers to the most common questions about buying SJM stock.
How has SJM stock performed recently?
SJM declined -11.4% over the past year, below its 5-year annualized CAGR of -6.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -11.4% places the stock further from 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 2011-2026, downloadable in CSV format.