The J.M. Smucker Company - Price History
Monthly price history for SJM (The J.M. Smucker Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $111.92 | $111.92 |
| May 2024 | $111.64 | $111.64 |
| April 2024 | $113.78 | $114.85 |
| March 2024 | $124.70 | $125.87 |
| February 2024 | $119.06 | $120.17 |
| January 2024 | $129.23 | $131.55 |
| December 2023 | $124.15 | $126.38 |
| November 2023 | $107.79 | $109.73 |
| October 2023 | $110.77 | $113.84 |
| September 2023 | $119.60 | $122.91 |
| August 2023 | $141.04 | $144.95 |
| July 2023 | $145.51 | $150.65 |
| June 2023 | $142.63 | $147.67 |
| May 2023 | $141.58 | $146.59 |
| April 2023 | $148.18 | $154.41 |
| March 2023 | $151.02 | $157.37 |
| February 2023 | $141.92 | $147.89 |
| January 2023 | $145.63 | $152.80 |
| December 2022 | $151.02 | $158.46 |
| November 2022 | $146.78 | $154.01 |
| October 2022 | $142.61 | $150.66 |
| September 2022 | $130.07 | $137.41 |
| August 2022 | $132.51 | $139.99 |
| July 2022 | $124.30 | $132.32 |
| June 2022 | $120.25 | $128.01 |
| May 2022 | $117.77 | $125.37 |
| April 2022 | $127.75 | $136.93 |
| March 2022 | $126.33 | $135.41 |
| February 2022 | $125.71 | $134.75 |
| January 2022 | $130.20 | $140.58 |
| December 2021 | $125.79 | $135.82 |
| November 2021 | $117.13 | $126.47 |
| October 2021 | $112.91 | $122.86 |
| September 2021 | $110.31 | $120.03 |
| August 2021 | $113.66 | $123.67 |
| July 2021 | $119.59 | $131.11 |
| June 2021 | $118.18 | $129.57 |
| May 2021 | $121.58 | $133.29 |
| April 2021 | $118.68 | $130.99 |
| March 2021 | $114.64 | $126.53 |
| February 2021 | $101.47 | $112 |
| January 2021 | $104.65 | $116.41 |
| December 2020 | $103.92 | $115.60 |
| November 2020 | $105.36 | $117.20 |
| October 2020 | $100.09 | $112.20 |
| September 2020 | $103.06 | $115.52 |
| August 2020 | $107.21 | $120.18 |
| July 2020 | $96.79 | $109.35 |
| June 2020 | $93.65 | $105.81 |
| May 2020 | $100.84 | $113.93 |
| April 2020 | $100.95 | $114.91 |
| March 2020 | $97.52 | $111 |
| February 2020 | $90.48 | $102.99 |
| January 2020 | $90.29 | $103.61 |
| December 2019 | $90.74 | $104.13 |
| November 2019 | $91.58 | $105.09 |
| October 2019 | $91.33 | $105.68 |
| September 2019 | $95.08 | $110.02 |
| August 2019 | $90.88 | $105.16 |
| July 2019 | $95.34 | $111.19 |
| June 2019 | $98.78 | $115.19 |
| May 2019 | $104.24 | $121.56 |
| April 2019 | $104.45 | $122.63 |
| March 2019 | $99.23 | $116.50 |
| February 2019 | $90.21 | $105.91 |
| January 2019 | $88.60 | $104.88 |
| December 2018 | $78.98 | $93.49 |
| November 2018 | $88.29 | $104.51 |
| October 2018 | $90.83 | $108.32 |
| September 2018 | $86.04 | $102.61 |
| August 2018 | $86.68 | $103.38 |
| July 2018 | $92.47 | $111.12 |
| June 2018 | $89.44 | $107.48 |
| May 2018 | $89.46 | $107.50 |
| April 2018 | $94.28 | $114.08 |
| March 2018 | $102.49 | $124.01 |
| February 2018 | $104.38 | $126.30 |
| January 2018 | $104.19 | $126.89 |
| December 2017 | $102.01 | $124.24 |
| November 2017 | $95.80 | $116.67 |
| October 2017 | $86.42 | $106.05 |
| September 2017 | $85.51 | $104.93 |
| August 2017 | $85.37 | $104.76 |
| July 2017 | $98.70 | $121.90 |
| June 2017 | $95.81 | $118.33 |
| May 2017 | $103.52 | $127.85 |
| April 2017 | $101.99 | $126.72 |
| March 2017 | $105.50 | $131.08 |
| February 2017 | $114.07 | $141.73 |
| January 2017 | $108.75 | $135.85 |
| December 2016 | $102.51 | $128.06 |
| November 2016 | $100.82 | $125.95 |
| October 2016 | $104.52 | $131.31 |
| September 2016 | $107.88 | $135.54 |
| August 2016 | $112.86 | $141.79 |
| July 2016 | $122.10 | $154.16 |
| June 2016 | $120.72 | $152.41 |
| May 2016 | $102.30 | $129.15 |
| April 2016 | $100.06 | $126.98 |
| March 2016 | $102.32 | $129.84 |
| February 2016 | $100.53 | $127.57 |
| January 2016 | $100.59 | $128.32 |
| December 2015 | $96.68 | $123.34 |
| November 2015 | $95 | $121.19 |
| October 2015 | $91.48 | $117.39 |
| September 2015 | $88.91 | $114.09 |
| August 2015 | $91.74 | $117.72 |
| July 2015 | $86.50 | $111.69 |
| June 2015 | $83.96 | $108.41 |
| May 2015 | $91.82 | $118.55 |
| April 2015 | $89.29 | $115.92 |
| March 2015 | $89.14 | $115.73 |
| February 2015 | $88.85 | $115.35 |
| January 2015 | $79 | $103.15 |
| December 2014 | $77.34 | $100.98 |
| November 2014 | $78.56 | $102.57 |
| October 2014 | $79.17 | $104 |
| September 2014 | $75.36 | $98.99 |
| August 2014 | $78.10 | $102.60 |
| July 2014 | $75.38 | $99.64 |
| June 2014 | $80.62 | $106.57 |
| May 2014 | $77.62 | $102.60 |
| April 2014 | $72.72 | $96.68 |
| March 2014 | $73.14 | $97.24 |
| February 2014 | $75.22 | $100.01 |
| January 2014 | $72.05 | $96.39 |
| December 2013 | $77.45 | $103.62 |
| November 2013 | $77.92 | $104.24 |
| October 2013 | $82.68 | $111.21 |
| September 2013 | $78.09 | $105.04 |
| August 2013 | $78.91 | $106.14 |
| July 2013 | $83.23 | $112.52 |
| June 2013 | $76.30 | $103.15 |
| May 2013 | $74.68 | $100.96 |
| April 2013 | $75.98 | $103.23 |
| March 2013 | $72.98 | $99.16 |
| February 2013 | $70.14 | $95.30 |
| January 2013 | $64.86 | $88.63 |
| December 2012 | $63.11 | $86.24 |
| November 2012 | $64.73 | $88.46 |
| October 2012 | $62.30 | $85.64 |
| September 2012 | $62.80 | $86.33 |
| August 2012 | $61.81 | $84.97 |
| July 2012 | $55.49 | $76.80 |
| June 2012 | $54.56 | $75.52 |
| May 2012 | $55.31 | $76.56 |
| April 2012 | $57.17 | $79.63 |
| March 2012 | $58.41 | $81.36 |
| February 2012 | $54.07 | $75.32 |
| January 2012 | $56.22 | $78.78 |
| December 2011 | $55.78 | $78.17 |
| November 2011 | $54.22 | $75.98 |
| October 2011 | $54.63 | $77.02 |
| September 2011 | $51.70 | $72.89 |
| August 2011 | $51.13 | $72.09 |
| July 2011 | $54.89 | $77.92 |
| June 2011 | $53.85 | $76.44 |
| May 2011 | $55.85 | $79.28 |
| April 2011 | $52.58 | $75.07 |
| March 2011 | $50 | $71.39 |
| February 2011 | $48.21 | $68.84 |
| January 2011 | $43.24 | $62.16 |
| December 2010 | $45.66 | $65.65 |
| November 2010 | $43.99 | $63.25 |
| October 2010 | $44.43 | $64.28 |
| September 2010 | $41.84 | $60.53 |
| August 2010 | $40.42 | $58.48 |
| July 2010 | $42.17 | $61.43 |
| June 2010 | $41.34 | $60.22 |
| May 2010 | $37.91 | $55.22 |
| April 2010 | $41.64 | $61.07 |
| March 2010 | $41.09 | $60.26 |
| February 2010 | $40.69 | $59.68 |
| January 2010 | $40.72 | $60.07 |
| December 2009 | $41.86 | $61.75 |
| November 2009 | $40.05 | $59.08 |
| October 2009 | $35.51 | $52.73 |
| September 2009 | $35.70 | $53.01 |
| August 2009 | $35.20 | $52.27 |
| July 2009 | $33.46 | $50.03 |
| June 2009 | $32.55 | $48.66 |
| May 2009 | $26.93 | $40.26 |
| April 2009 | $26.13 | $39.40 |
| March 2009 | $24.72 | $37.27 |
| February 2009 | $24.62 | $37.12 |
| January 2009 | $29.72 | $45.15 |
| December 2008 | $28.54 | $43.36 |
| November 2008 | $29.86 | $45.37 |
| October 2008 | $29.09 | $44.56 |
| September 2008 | $33.09 | $50.69 |
| August 2008 | $32.23 | $54.23 |
| July 2008 | $28.78 | $48.74 |
| June 2008 | $24 | $40.64 |
| May 2008 | $31.18 | $52.79 |
| April 2008 | $29.27 | $49.88 |
| March 2008 | $29.70 | $50.61 |
| February 2008 | $30.04 | $51.19 |
| January 2008 | $27.28 | $46.78 |
| December 2007 | $30 | $51.44 |
| November 2007 | $28.66 | $49.13 |
| October 2007 | $30.98 | $53.43 |
| September 2007 | $30.98 | $53.42 |
| August 2007 | $31.90 | $55.01 |
| July 2007 | $32.19 | $55.81 |
| June 2007 | $36.72 | $63.66 |
| May 2007 | $33.28 | $57.70 |
| April 2007 | $32.03 | $55.82 |
| March 2007 | $30.59 | $53.32 |
| February 2007 | $28.42 | $49.54 |
| January 2007 | $27.09 | $47.49 |
| December 2006 | $27.65 | $48.47 |
| November 2006 | $27.43 | $48.08 |
| October 2006 | $27.79 | $49 |
| September 2006 | $27.20 | $47.95 |
| August 2006 | $27.58 | $48.63 |
| July 2006 | $25.15 | $44.63 |
| June 2006 | $25.19 | $44.70 |
| May 2006 | $23.36 | $41.46 |
| April 2006 | $21.97 | $39.26 |
| March 2006 | $22.22 | $39.70 |
| February 2006 | $22.12 | $39.52 |
| January 2006 | $24.19 | $43.50 |
| December 2005 | $24.47 | $44 |
| November 2005 | $25.22 | $45.35 |
| October 2005 | $25.27 | $45.71 |
| September 2005 | $26.84 | $48.54 |
| August 2005 | $26.38 | $47.72 |
| July 2005 | $26.15 | $47.57 |
| June 2005 | $25.80 | $46.94 |
| May 2005 | $27.38 | $49.81 |
| April 2005 | $27.13 | $49.62 |
| March 2005 | $27.50 | $50.30 |
| February 2005 | $26.88 | $49.16 |
| January 2005 | $25.37 | $46.65 |
| December 2004 | $25.60 | $47.07 |
| November 2004 | $24.74 | $45.48 |
| October 2004 | $24.08 | $44.50 |
| September 2004 | $24.03 | $44.41 |
| August 2004 | $24.88 | $45.98 |
| July 2004 | $22.49 | $41.81 |
| June 2004 | $24.70 | $45.91 |
| May 2004 | $26.31 | $48.90 |
| April 2004 | $28 | $52.30 |
| March 2004 | $28.25 | $52.78 |
| February 2004 | $27.08 | $50.58 |
| January 2004 | $24.82 | $46.59 |
| December 2003 | $24.13 | $45.29 |
| November 2003 | $24.47 | $45.93 |
| October 2003 | $23.20 | $43.77 |
| September 2003 | $22.34 | $42.16 |
| August 2003 | $21.45 | $40.48 |
| July 2003 | $21.10 | $40.04 |
| June 2003 | $21.02 | $39.89 |
| May 2003 | $19.84 | $37.65 |
| April 2003 | $18.99 | $36.28 |
| March 2003 | $18.31 | $34.97 |
| February 2003 | $17.93 | $34.25 |
| January 2003 | $20.83 | $40 |
| December 2002 | $20.74 | $39.81 |
| November 2002 | $20.38 | $39.13 |
| October 2002 | $18.96 | $36.61 |
| September 2002 | $19 | $36.70 |
| August 2002 | $18.82 | $36.35 |
| July 2002 | $17.25 | $33.50 |
| June 2002 | $17.57 | $34.13 |
| May 2002 | $18.14 | $35.24 |
| April 2002 | $18.82 | $36.72 |
| March 2002 | $18.33 | $35.76 |
| February 2002 | $18.95 | $36.97 |
| January 2002 | $17.28 | $33.88 |
| December 2001 | $19.09 | $37.44 |
| November 2001 | $19 | $37.26 |
| October 2001 | $17.97 | $35.39 |
| September 2001 | $13.78 | $27.14 |
| August 2001 | $15.03 | $29.61 |
| July 2001 | $14.50 | $28.73 |
| June 2001 | $13.89 | $27.51 |
| May 2001 | $13.37 | $26.47 |
| April 2001 | $13.90 | $27.68 |
| March 2001 | $13.92 | $27.72 |
| February 2001 | $13.76 | $27.40 |
| January 2001 | $13.02 | $26.08 |
| December 2000 | $14.76 | $29.57 |
| November 2000 | $12.71 | $25.46 |
| October 2000 | $11.68 | $23.54 |
| September 2000 | $12.77 | $25.72 |
| August 2000 | $10.08 | $20.30 |
| July 2000 | $9.37 | $19.05 |
| June 2000 | $10.02 | $20.37 |
| May 2000 | $9.21 | $18.72 |
| April 2000 | $8.26 | $16.93 |
| March 2000 | $9.29 | $19.05 |
| February 2000 | $8.84 | $18.12 |
| January 2000 | $8.96 | $18.52 |
| December 1999 | $9.98 | $20.63 |
| November 1999 | $10.30 | $21.29 |
| October 1999 | $10.10 | $21.03 |
| September 1999 | $10.74 | $22.35 |
| August 1999 | $11.69 | $24.34 |
| July 1999 | $12.22 | $25.59 |
| June 1999 | $11.24 | $23.54 |
| May 1999 | $10.45 | $21.89 |
| April 1999 | $10.79 | $22.75 |
| March 1999 | $11.20 | $23.61 |
| February 1999 | $11.92 | $25.13 |
| January 1999 | $12.48 | $26.45 |
| December 1998 | $12.36 | $26.19 |
| November 1998 | $11.61 | $24.60 |
| October 1998 | $10.92 | $23.28 |
| September 1998 | $10.68 | $22.75 |
| August 1998 | $10.77 | $22.95 |
| July 1998 | $11.73 | $25.13 |
| June 1998 | $12.25 | $26.25 |
| May 1998 | $11.76 | $25.20 |
| April 1998 | $12.06 | $25.99 |
| March 1998 | $12.86 | $27.71 |
| February 1998 | $13.08 | $28.17 |
| January 1998 | $12.53 | $27.11 |
| December 1997 | $11.55 | $25 |
| November 1997 | $12.10 | $26.19 |
| October 1997 | $13.26 | $28.83 |
| September 1997 | $13.53 | $29.43 |
| August 1997 | $12.86 | $27.97 |
| July 1997 | $11.68 | $25.53 |
| June 1997 | $10.53 | $23.01 |
| May 1997 | $9.38 | $20.50 |
| April 1997 | $8.41 | $18.52 |
| March 1997 | $7.99 | $17.59 |
| February 1997 | $7.99 | $17.59 |
| January 1997 | $8.35 | $18.52 |
| December 1996 | $8.41 | $18.65 |
| November 1996 | $8.59 | $19.05 |
| October 1996 | $7.82 | $17.46 |
| September 1996 | $8.05 | $17.99 |
| August 1996 | $7.82 | $17.46 |
| July 1996 | $8.35 | $18.78 |
| June 1996 | $9.23 | $20.76 |
| May 1996 | $9.58 | $21.56 |
| April 1996 | $9.88 | $22.35 |
| March 1996 | $10.40 | $23.54 |
| February 1996 | $9.41 | $21.29 |
| January 1996 | $9.64 | $21.96 |
| December 1995 | $10.22 | $23.28 |
| November 1995 | $9.70 | $22.09 |
| October 1995 | $9.06 | $20.76 |
| September 1995 | $9.63 | $22.09 |
| August 1995 | $9.69 | $22.22 |
| July 1995 | $10.04 | $23.15 |
| June 1995 | $10.15 | $23.41 |
| May 1995 | $10.32 | $23.81 |
| April 1995 | $9.81 | $22.75 |
| March 1995 | $10.09 | $23.41 |
| February 1995 | $10.72 | $24.86 |
| January 1995 | $10.49 | $24.47 |
| December 1994 | $10.89 | $25.39 |
| November 1994 | $10.61 | $24.73 |
| October 1994 | $10.72 | $25.13 |
| September 1994 | $10.67 | $25 |
| August 1994 | $10.61 | $24.86 |
| July 1994 | $11.06 | $25.92 |
| June 1994 | $10.61 | $24.86 |
| May 1994 | $10.16 | $23.81 |
| April 1994 | $9.93 | $23.28 |
| March 1994 | $11 | $25.79 |
| February 1994 | $11.29 | $26.45 |
| January 1994 | $10.95 | $25.66 |
| December 1993 | $10.10 | $23.68 |
| November 1993 | $9.88 | $23.15 |
| October 1993 | $11.34 | $26.58 |
| September 1993 | $10.22 | $23.94 |
| August 1993 | $10.27 | $24.07 |
| July 1993 | $9.71 | $22.75 |
| June 1993 | $10.78 | $25.26 |
| May 1993 | $11.91 | $27.91 |
| April 1993 | $11.34 | $26.58 |
| March 1993 | $11.85 | $27.78 |
| February 1993 | $11.57 | $27.11 |
| January 1993 | $13.09 | $30.68 |
| December 1992 | $14.84 | $34.78 |
| November 1992 | $12.47 | $29.23 |
| October 1992 | $12.30 | $28.83 |
| September 1992 | $13.32 | $31.21 |
| August 1992 | $13.21 | $30.95 |
| July 1992 | $12.53 | $29.36 |
| June 1992 | $11.68 | $27.38 |
| May 1992 | $12.42 | $29.10 |
| April 1992 | $13.49 | $31.61 |
| March 1992 | $13.09 | $30.68 |
| February 1992 | $14.22 | $33.33 |
| January 1992 | $15.29 | $35.84 |
| December 1991 | $16.93 | $39.68 |
| November 1991 | $15.80 | $37.03 |
| October 1991 | $15.80 | $37.03 |
| September 1991 | $12.64 | $29.63 |
| August 1991 | $13.32 | $31.21 |
| July 1991 | $11.37 | $26.65 |
| June 1991 | $10.95 | $25.66 |
| May 1991 | $10.07 | $23.61 |
| April 1991 | $10.16 | $23.81 |
| March 1991 | $9.59 | $22.48 |
| February 1991 | $10.16 | $23.81 |
| January 1991 | $9.71 | $22.75 |
| December 1990 | $10.47 | $24.54 |
| November 1990 | $8.94 | $20.96 |
| October 1990 | $8.83 | $20.70 |
| September 1990 | $8.63 | $20.24 |
| August 1990 | $8.94 | $20.96 |
| July 1990 | $10.10 | $23.68 |
| June 1990 | $9.37 | $21.96 |
| May 1990 | $8.92 | $20.90 |
| April 1990 | $8.22 | $19.28 |
| March 1990 | $7.31 | $17.13 |
| February 1990 | $7.31 | $17.13 |
| January 1990 | $7.42 | $17.39 |
| December 1989 | $8.22 | $19.28 |
| November 1989 | $8.32 | $19.51 |
| October 1989 | $8.28 | $19.41 |
| September 1989 | $8.01 | $18.78 |
| August 1989 | $8 | $18.75 |
| July 1989 | $7.79 | $18.25 |
| June 1989 | $7.04 | $16.50 |
| May 1989 | $6.77 | $15.87 |
| April 1989 | $6.74 | $15.80 |
| March 1989 | $6.63 | $15.54 |
| February 1989 | $6.69 | $15.67 |
| January 1989 | $6.83 | $16 |
| December 1988 | $6.74 | $15.80 |
| November 1988 | $6.55 | $15.34 |
| October 1988 | $6.91 | $16.20 |
| September 1988 | $6.53 | $15.31 |
| August 1988 | $6.38 | $14.95 |
| July 1988 | $6.11 | $14.32 |
| June 1988 | $6.24 | $14.62 |
| May 1988 | $5.67 | $13.29 |
| April 1988 | $5.70 | $13.36 |
| March 1988 | $5.56 | $13.03 |
| February 1988 | $5.84 | $13.69 |
| January 1988 | $5.36 | $12.56 |
| December 1987 | $5.74 | $13.46 |
| November 1987 | $5.08 | $11.90 |
| October 1987 | $5.25 | $12.30 |
| September 1987 | $6.45 | $15.11 |
| August 1987 | $6.56 | $15.38 |
| July 1987 | $5.84 | $13.69 |
| June 1987 | $5.66 | $13.26 |
| May 1987 | $5.05 | $11.84 |
| April 1987 | $5.30 | $12.43 |
| March 1987 | $5.50 | $12.90 |
| February 1987 | $5.28 | $12.37 |
| January 1987 | $4.80 | $11.24 |
| December 1986 | $5.08 | $11.90 |
| November 1986 | $4.74 | $11.11 |
| October 1986 | $4.71 | $11.04 |
| September 1986 | $4.23 | $9.92 |
| August 1986 | $4.60 | $10.78 |
| July 1986 | $4.47 | $10.48 |
| June 1986 | $5.02 | $11.77 |
| May 1986 | $5.01 | $11.74 |
| April 1986 | $4.78 | $11.21 |
| March 1986 | $4.87 | $11.41 |
| February 1986 | $4.76 | $11.14 |
| January 1986 | $5.33 | $12.50 |
| December 1985 | $5.36 | $12.56 |
| November 1985 | $5.18 | $12.14 |
| October 1985 | $4.52 | $10.60 |
| September 1985 | $4.22 | $9.89 |
| August 1985 | $4.10 | $9.61 |
| July 1985 | $3.83 | $8.98 |
| June 1985 | $3.78 | $8.86 |
| May 1985 | $3.72 | $8.73 |
| April 1985 | $3.05 | $7.16 |
| March 1985 | $3.24 | $7.60 |
| February 1985 | $3.03 | $7.09 |
| January 1985 | $3.08 | $7.21 |
| December 1984 | $3.10 | $7.27 |
| November 1984 | $2.80 | $6.56 |
SJM
List: Champions
Price: $111.92
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.80%
Payout Ratio: -523.46%
Payout Ratio Range:
Dividend Per Share: 4.24 USD
Earnings Per Share: -0.81 USD
P/E Ratio: 12974
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 572200
Ebitda: 266.4 millionMarket Capitalization: 12.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 4.75%
DGR5: 5.18%
DGR10: 6.46%
DGR20: 7.13%