The J. M. Smucker Company (SJM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +6.2%
- 3M
- +12.3%
- YTD
- +34.5%
- 1Y
- +26.7%
- 3Y
- +5.1%
- 5Y
- +1.1%
Loading 10-year price history...
SJM Historical Performance
SJM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +10.1%
- 2003 annual price return
- +11.1%
- 2004 annual price return
- +4.2%
- 2005 annual price return
- -6.1%
- 2006 annual price return
- +6.8%
- 2007 annual price return
- +4.3%
- 2008 annual price return
- -14.9%
- 2009 annual price return
- +42.0%
- 2010 annual price return
- +5.6%
- 2011 annual price return
- +19.2%
- 2012 annual price return
- +11.6%
- 2013 annual price return
- +15.6%
- 2014 annual price return
- -1.0%
- 2015 annual price return
- +22.8%
- 2016 annual price return
- +4.6%
- 2017 annual price return
- -3.7%
- 2018 annual price return
- -24.4%
- 2019 annual price return
- +10.9%
- 2020 annual price return
- +13.2%
- 2021 annual price return
- +17.5%
- 2022 annual price return
- +15.8%
- 2023 annual price return
- -20.5%
- 2024 annual price return
- -15.0%
- 2025 annual price return
- -12.2%
- 2026 annual price return
- +24.0%
SJM Stock Price Trajectory (1980–2026)
As of October 25, 2026, The J. M. Smucker Company (SJM) trades at $129.98, representing a +26.7% return over the past year. The stock has delivered a +22.7% total return over five years (+1.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $163.07 on January 6, 2023. From this peak, SJM has corrected -20.3%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CAG (-19.5% 1Y), CPB (-33.2% 1Y), and MKC (-28.6% 1Y), SJM has underperformed the peer group average. Compare SJM vs CAG →
SJM Historical Price Data · from 1980
Rows 1–50 of 11,768| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 132.98 | 134.00 | 129.16 | 129.98 | 961K | -2.56% |
| 2026-10-22 | 128.92 | 133.43 | 128.72 | 133.39 | 1.06M | +4.37% |
| 2026-10-21 | 129.26 | 129.47 | 127.01 | 127.81 | 907K | -1.43% |
| 2026-10-20 | 128.44 | 129.86 | 127.42 | 129.67 | 754K | +2.05% |
| 2026-10-19 | 126.33 | 128.20 | 126.00 | 127.07 | 1.43M | -0.28% |
| 2026-10-16 | 126.67 | 128.18 | 126.09 | 127.43 | 1.64M | +1.19% |
| 2026-10-15 | 125.00 | 127.69 | 124.06 | 125.93 | 1.34M | +3.36% |
| 2026-10-14 | 122.00 | 122.57 | 120.46 | 121.84 | 1.01M | +0.42% |
| 2026-10-13 | 121.43 | 122.35 | 120.64 | 121.33 | 1.04M | +1.09% |
| 2026-10-12 | 120.17 | 121.10 | 119.56 | 120.02 | 1.01M | +0.16% |
| 2026-10-09 | 119.28 | 120.29 | 117.93 | 119.83 | 938K | +0.35% |
| 2026-10-08 | 116.43 | 119.95 | 116.12 | 119.41 | 1.31M | +3.00% |
| 2026-10-07 | 117.59 | 117.73 | 115.66 | 115.93 | 1.02M | -0.74% |
| 2026-10-06 | 116.57 | 118.01 | 115.96 | 116.80 | 934K | +0.49% |
| 2026-10-05 | 117.07 | 118.14 | 115.46 | 116.23 | 961K | -0.82% |
| 2026-10-02 | 115.80 | 117.32 | 115.15 | 117.19 | 1.15M | +1.07% |
| 2026-10-01 | 118.31 | 118.80 | 115.11 | 115.95 | 1.22M | -2.49% |
| 2026-09-30 | 121.00 | 122.24 | 118.46 | 118.91 | 1.19M | -1.48% |
| 2026-09-29 | 119.41 | 121.17 | 118.88 | 120.70 | 1.34M | +0.06% |
| 2026-09-28 | 120.79 | 123.09 | 119.97 | 120.63 | 987K | -0.31% |
| 2026-09-25 | 121.31 | 121.42 | 119.90 | 121.00 | 925K | -0.54% |
| 2026-09-24 | 123.31 | 124.12 | 121.57 | 121.66 | 1.12M | -0.61% |
| 2026-09-23 | 121.44 | 123.16 | 121.01 | 122.41 | 1.21M | +1.07% |
| 2026-09-22 | 121.00 | 121.93 | 120.14 | 121.11 | 1.04M | +1.03% |
| 2026-09-21 | 123.14 | 123.14 | 119.37 | 119.88 | 1.36M | -2.50% |
| 2026-09-18 | 122.86 | 123.28 | 121.85 | 122.95 | 2.98M | -0.65% |
| 2026-09-17 | 124.21 | 124.66 | 122.54 | 123.75 | 1.20M | +0.15% |
| 2026-09-16 | 121.73 | 123.94 | 121.58 | 123.56 | 1.28M | +1.53% |
| 2026-09-15 | 120.80 | 121.86 | 119.54 | 121.70 | 1.40M | +0.33% |
| 2026-09-14 | 123.26 | 124.43 | 121.20 | 121.30 | 1.41M | +0.13% |
| 2026-09-11 | 121.97 | 121.97 | 119.97 | 121.14 | 1.06M | +0.06% |
| 2026-09-10 | 123.71 | 124.42 | 120.87 | 121.07 | 1.37M | -1.82% |
| 2026-09-09 | 124.30 | 124.84 | 122.86 | 123.31 | 1.53M | -1.08% |
| 2026-09-08 | 125.62 | 125.81 | 123.23 | 124.66 | 1.27M | -1.13% |
| 2026-09-04 | 127.98 | 128.86 | 126.01 | 126.08 | 1.11M | -1.89% |
| 2026-09-03 | 129.68 | 130.03 | 127.25 | 128.51 | 1.21M | -2.23% |
| 2026-09-02 | 131.82 | 132.65 | 131.01 | 131.44 | 1.15M | +0.02% |
| 2026-09-01 | 132.21 | 134.00 | 130.74 | 131.42 | 1.72M | +0.20% |
| 2026-08-31 | 131.73 | 134.37 | 131.15 | 131.16 | 1.25M | -0.89% |
| 2026-08-28 | 131.94 | 134.40 | 131.10 | 132.34 | 1.45M | +0.38% |
| 2026-08-27 | 130.29 | 135.89 | 128.90 | 131.84 | 2.13M | +0.72% |
| 2026-08-26 | 134.80 | 134.85 | 128.12 | 130.90 | 2.86M | +4.34% |
| 2026-08-25 | 123.87 | 126.19 | 123.77 | 125.45 | 1.97M | -0.33% |
| 2026-08-24 | 125.00 | 126.22 | 124.57 | 125.87 | 1.11M | +1.25% |
| 2026-08-21 | 123.26 | 124.79 | 122.66 | 124.32 | 1.43M | +1.03% |
| 2026-08-20 | 122.25 | 124.69 | 121.73 | 123.05 | 842K | +0.17% |
| 2026-08-19 | 120.53 | 123.00 | 119.39 | 122.84 | 1.17M | +3.66% |
| 2026-08-18 | 119.30 | 120.51 | 118.42 | 118.50 | 1.02M | +0.57% |
| 2026-08-17 | 120.10 | 120.71 | 117.53 | 117.83 | 1.04M | -2.93% |
| 2026-08-14 | 120.05 | 121.51 | 119.54 | 121.39 | 905K | +0.63% |
SJM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SJM — Frequently Asked Questions
Quick answers to the most common questions about buying SJM stock.
How has SJM stock performed recently?
SJM returned +26.7% over the past year, beating its 5-year annualized CAGR of +1.1%. The stock trades above its 200-day moving average, confirming the uptrend.
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 $135.89. Current 1-year return of +26.7% places the stock closer to 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 1980-2026, downloadable in CSV format.