J.M. Smucker Co. - Price History

Monthly price history for SJM (J.M. Smucker Co.)

DateAdjusted priceReal price
September 2021 120.73 USD 120.73 USD
August 2021 123.67 USD 123.67 USD
July 2021 130.12 USD 131.11 USD
June 2021 128.59 USD 129.57 USD
May 2021 132.28 USD 133.29 USD
April 2021 129.13 USD 130.99 USD
March 2021 124.74 USD 126.53 USD
February 2021 110.41 USD 112.00 USD
January 2021 113.87 USD 116.41 USD
December 2020 113.08 USD 115.60 USD
November 2020 114.64 USD 117.20 USD
October 2020 108.93 USD 112.20 USD
September 2020 112.15 USD 115.52 USD
August 2020 116.67 USD 120.18 USD
July 2020 105.33 USD 109.35 USD
June 2020 101.92 USD 105.81 USD
May 2020 109.74 USD 113.93 USD
April 2020 109.86 USD 114.91 USD
March 2020 106.12 USD 111.00 USD
February 2020 98.46 USD 102.99 USD
January 2020 98.26 USD 103.61 USD
December 2019 98.75 USD 104.13 USD
November 2019 99.66 USD 105.09 USD
October 2019 99.39 USD 105.68 USD
September 2019 103.47 USD 110.02 USD
August 2019 98.90 USD 105.16 USD
July 2019 103.76 USD 111.19 USD
June 2019 107.49 USD 115.19 USD
May 2019 113.44 USD 121.56 USD
April 2019 113.67 USD 122.63 USD
March 2019 107.99 USD 116.50 USD
February 2019 98.17 USD 105.91 USD
January 2019 96.42 USD 104.88 USD
December 2018 85.95 USD 93.49 USD
November 2018 96.08 USD 104.51 USD
October 2018 98.84 USD 108.32 USD
September 2018 93.63 USD 102.61 USD
August 2018 94.33 USD 103.38 USD
July 2018 100.63 USD 111.12 USD
June 2018 97.33 USD 107.48 USD
May 2018 97.35 USD 107.50 USD
April 2018 102.60 USD 114.08 USD
March 2018 111.53 USD 124.01 USD
February 2018 113.59 USD 126.30 USD
January 2018 113.38 USD 126.89 USD
December 2017 111.01 USD 124.24 USD
November 2017 104.25 USD 116.67 USD
October 2017 94.05 USD 106.05 USD
September 2017 93.05 USD 104.93 USD
August 2017 92.90 USD 104.76 USD
July 2017 107.41 USD 121.90 USD
June 2017 104.26 USD 118.33 USD
May 2017 112.65 USD 127.85 USD
April 2017 110.99 USD 126.72 USD
March 2017 114.81 USD 131.08 USD
February 2017 124.14 USD 141.73 USD
January 2017 118.35 USD 135.85 USD
December 2016 111.56 USD 128.06 USD
November 2016 109.72 USD 125.95 USD
October 2016 113.74 USD 131.31 USD
September 2016 117.40 USD 135.54 USD
August 2016 122.82 USD 141.79 USD
July 2016 132.88 USD 154.16 USD
June 2016 131.37 USD 152.41 USD
May 2016 111.32 USD 129.15 USD
April 2016 108.89 USD 126.98 USD
March 2016 111.35 USD 129.84 USD
February 2016 109.40 USD 127.57 USD
January 2016 109.46 USD 128.32 USD
December 2015 105.22 USD 123.34 USD
November 2015 103.38 USD 121.19 USD
October 2015 99.56 USD 117.39 USD
September 2015 96.76 USD 114.09 USD
August 2015 99.84 USD 117.72 USD
July 2015 94.14 USD 111.69 USD
June 2015 91.37 USD 108.41 USD
May 2015 99.92 USD 118.55 USD
April 2015 97.17 USD 115.92 USD
March 2015 97.01 USD 115.73 USD
February 2015 96.69 USD 115.35 USD
January 2015 85.97 USD 103.15 USD
December 2014 84.17 USD 100.98 USD
November 2014 85.49 USD 102.57 USD
October 2014 86.15 USD 104.00 USD
September 2014 82.00 USD 98.99 USD
August 2014 84.99 USD 102.60 USD
July 2014 82.03 USD 99.64 USD
June 2014 87.73 USD 106.57 USD
May 2014 84.46 USD 102.60 USD
April 2014 79.13 USD 96.68 USD
March 2014 79.59 USD 97.24 USD
February 2014 81.86 USD 100.01 USD
January 2014 78.41 USD 96.39 USD
December 2013 84.29 USD 103.62 USD
November 2013 84.79 USD 104.24 USD
October 2013 89.97 USD 111.21 USD
September 2013 84.98 USD 105.04 USD
August 2013 85.87 USD 106.14 USD
July 2013 90.57 USD 112.52 USD
June 2013 83.03 USD 103.15 USD
May 2013 81.26 USD 100.96 USD
April 2013 82.68 USD 103.23 USD
March 2013 79.42 USD 99.16 USD
February 2013 76.33 USD 95.30 USD
January 2013 70.58 USD 88.63 USD
December 2012 68.68 USD 86.24 USD
November 2012 70.44 USD 88.46 USD
October 2012 67.79 USD 85.64 USD
September 2012 68.34 USD 86.33 USD
August 2012 67.26 USD 84.97 USD
July 2012 60.38 USD 76.80 USD
June 2012 59.37 USD 75.52 USD
May 2012 60.19 USD 76.56 USD
April 2012 62.21 USD 79.63 USD
March 2012 63.56 USD 81.36 USD
February 2012 58.84 USD 75.32 USD
January 2012 61.17 USD 78.78 USD
December 2011 60.70 USD 78.17 USD
November 2011 59.00 USD 75.98 USD
October 2011 59.44 USD 77.02 USD
September 2011 56.26 USD 72.89 USD
August 2011 55.64 USD 72.09 USD
July 2011 59.74 USD 77.92 USD
June 2011 58.60 USD 76.44 USD
May 2011 60.78 USD 79.28 USD
April 2011 57.22 USD 75.07 USD
March 2011 54.41 USD 71.39 USD
February 2011 52.47 USD 68.84 USD
January 2011 47.05 USD 62.16 USD
December 2010 49.69 USD 65.65 USD
November 2010 47.87 USD 63.25 USD
October 2010 48.35 USD 64.28 USD
September 2010 45.53 USD 60.53 USD
August 2010 43.99 USD 58.48 USD
July 2010 45.89 USD 61.43 USD
June 2010 44.99 USD 60.22 USD
May 2010 41.25 USD 55.22 USD
April 2010 45.31 USD 61.07 USD
March 2010 44.71 USD 60.26 USD
February 2010 44.28 USD 59.68 USD
January 2010 44.31 USD 60.07 USD
December 2009 45.55 USD 61.75 USD
November 2009 43.58 USD 59.08 USD
October 2009 38.64 USD 52.73 USD
September 2009 38.85 USD 53.01 USD
August 2009 38.31 USD 52.27 USD
July 2009 36.42 USD 50.03 USD
June 2009 35.42 USD 48.66 USD
May 2009 29.30 USD 40.26 USD
April 2009 28.43 USD 39.40 USD
March 2009 26.90 USD 37.27 USD
February 2009 26.79 USD 37.12 USD
January 2009 32.34 USD 45.15 USD
December 2008 31.05 USD 43.36 USD
November 2008 32.49 USD 45.37 USD
October 2008 31.65 USD 44.56 USD
September 2008 36.01 USD 50.69 USD
August 2008 35.07 USD 54.23 USD
July 2008 31.32 USD 48.74 USD
June 2008 26.12 USD 40.64 USD
May 2008 33.93 USD 52.79 USD
April 2008 31.86 USD 49.88 USD
March 2008 32.32 USD 50.61 USD
February 2008 32.69 USD 51.19 USD
January 2008 29.69 USD 46.78 USD
December 2007 32.65 USD 51.44 USD
November 2007 31.18 USD 49.13 USD
October 2007 33.72 USD 53.43 USD
September 2007 33.71 USD 53.42 USD
August 2007 34.72 USD 55.01 USD
July 2007 35.03 USD 55.81 USD
June 2007 39.96 USD 63.66 USD
May 2007 36.22 USD 57.70 USD
April 2007 34.86 USD 55.82 USD
March 2007 33.29 USD 53.32 USD
February 2007 30.93 USD 49.54 USD
January 2007 29.48 USD 47.49 USD
December 2006 30.09 USD 48.47 USD
November 2006 29.85 USD 48.08 USD
October 2006 30.25 USD 49.00 USD
September 2006 29.60 USD 47.95 USD
August 2006 30.02 USD 48.63 USD
July 2006 27.37 USD 44.63 USD
June 2006 27.42 USD 44.70 USD
May 2006 25.43 USD 41.46 USD
April 2006 23.91 USD 39.26 USD
March 2006 24.18 USD 39.70 USD
February 2006 24.07 USD 39.52 USD
January 2006 26.33 USD 43.50 USD
December 2005 26.63 USD 44.00 USD
November 2005 27.45 USD 45.35 USD
October 2005 27.50 USD 45.71 USD
September 2005 29.21 USD 48.54 USD
August 2005 28.71 USD 47.72 USD
July 2005 28.46 USD 47.57 USD
June 2005 28.08 USD 46.94 USD
May 2005 29.80 USD 49.81 USD
April 2005 29.53 USD 49.62 USD
March 2005 29.93 USD 50.30 USD
February 2005 29.25 USD 49.16 USD
January 2005 27.61 USD 46.65 USD
December 2004 27.86 USD 47.07 USD
November 2004 26.92 USD 45.48 USD
October 2004 26.20 USD 44.50 USD
September 2004 26.15 USD 44.41 USD
August 2004 27.07 USD 45.98 USD
July 2004 24.48 USD 41.81 USD
June 2004 26.88 USD 45.91 USD
May 2004 28.63 USD 48.90 USD
April 2004 30.47 USD 52.30 USD
March 2004 30.75 USD 52.78 USD
February 2004 29.47 USD 50.58 USD
January 2004 27.01 USD 46.59 USD
December 2003 26.26 USD 45.29 USD
November 2003 26.63 USD 45.93 USD
October 2003 25.24 USD 43.77 USD
September 2003 24.31 USD 42.16 USD
August 2003 23.35 USD 40.48 USD
July 2003 22.96 USD 40.04 USD
June 2003 22.87 USD 39.89 USD
May 2003 21.59 USD 37.65 USD
April 2003 20.67 USD 36.28 USD
March 2003 19.92 USD 34.97 USD
February 2003 19.51 USD 34.25 USD
January 2003 22.67 USD 40.00 USD
December 2002 22.57 USD 39.81 USD
November 2002 22.18 USD 39.13 USD
October 2002 20.63 USD 36.61 USD
September 2002 20.68 USD 36.70 USD
August 2002 20.48 USD 36.35 USD
July 2002 18.77 USD 33.50 USD
June 2002 19.12 USD 34.13 USD
May 2002 18.66 USD 33.30 USD
April 2002 19.35 USD 34.70 USD
March 2002 18.85 USD 33.80 USD
February 2002 19.48 USD 34.94 USD
January 2002 17.76 USD 32.02 USD
December 2001 19.63 USD 35.38 USD
November 2001 19.53 USD 35.21 USD
October 2001 18.47 USD 33.45 USD
September 2001 14.16 USD 25.65 USD
August 2001 15.45 USD 27.98 USD
July 2001 14.90 USD 27.15 USD
June 2001 14.27 USD 26.00 USD
May 2001 13.73 USD 25.02 USD
April 2001 14.27 USD 26.16 USD
March 2001 14.29 USD 26.20 USD
February 2001 14.13 USD 25.90 USD
January 2001 13.37 USD 24.65 USD
December 2000 15.16 USD 27.95 USD
November 2000 13.05 USD 24.06 USD
October 2000 11.99 USD 22.25 USD
September 2000 13.10 USD 24.31 USD
August 2000 10.34 USD 19.19 USD
July 2000 9.70 USD 18.00 USD
June 2000 10.37 USD 19.25 USD
May 2000 9.50 USD 17.63 USD
April 2000 8.62 USD 16.00 USD
March 2000 9.70 USD 18.00 USD
February 2000 9.23 USD 17.13 USD
January 2000 9.43 USD 17.50 USD
December 1999 10.51 USD 19.50 USD
November 1999 10.85 USD 20.13 USD
October 1999 10.71 USD 19.88 USD
September 1999 11.38 USD 21.13 USD
August 1999 12.39 USD 23.00 USD
July 1999 13.00 USD 24.13 USD
June 1999 11.99 USD 22.25 USD
May 1999 11.11 USD 20.63 USD
April 1999 11.59 USD 21.50 USD
March 1999 11.99 USD 22.25 USD
February 1999 12.80 USD 23.75 USD
January 1999 13.47 USD 25.00 USD
December 1998 13.34 USD 24.75 USD
November 1998 12.53 USD 23.25 USD
October 1998 11.86 USD 22.00 USD
September 1998 11.59 USD 21.50 USD
August 1998 11.65 USD 21.63 USD
July 1998 12.80 USD 23.75 USD
June 1998 13.34 USD 24.75 USD
May 1998 12.80 USD 23.75 USD
April 1998 13.20 USD 24.50 USD
March 1998 14.08 USD 26.13 USD
February 1998 14.35 USD 26.63 USD
January 1998 13.81 USD 25.63 USD
December 1997 12.73 USD 23.63 USD
November 1997 13.34 USD 24.75 USD
October 1997 14.69 USD 27.25 USD
September 1997 14.95 USD 27.75 USD
August 1997 14.21 USD 26.38 USD
July 1997 13.00 USD 24.13 USD
June 1997 11.72 USD 21.75 USD
May 1997 10.44 USD 19.38 USD
April 1997 9.43 USD 17.50 USD
March 1997 8.96 USD 16.63 USD
February 1997 8.96 USD 16.63 USD
January 1997 9.43 USD 17.50 USD
December 1996 9.50 USD 17.63 USD
November 1996 9.70 USD 18.00 USD
October 1996 8.89 USD 16.50 USD
September 1996 9.16 USD 17.00 USD
August 1996 8.89 USD 16.50 USD
July 1996 9.57 USD 17.75 USD
June 1996 10.58 USD 19.63 USD
May 1996 10.98 USD 20.38 USD
April 1996 11.38 USD 21.13 USD
March 1996 11.99 USD 22.25 USD
February 1996 10.85 USD 20.13 USD
January 1996 11.18 USD 20.75 USD
December 1995 11.86 USD 22.00 USD
November 1995 11.25 USD 20.88 USD
October 1995 10.58 USD 19.63 USD
September 1995 11.25 USD 20.88 USD
August 1995 11.32 USD 21.00 USD
July 1995 11.79 USD 21.88 USD
June 1995 11.92 USD 22.13 USD
May 1995 12.13 USD 22.50 USD
April 1995 11.59 USD 21.50 USD
March 1995 11.92 USD 22.13 USD
February 1995 12.66 USD 23.50 USD
January 1995 12.46 USD 23.13 USD
December 1994 12.93 USD 24.00 USD
November 1994 12.60 USD 23.38 USD
October 1994 12.80 USD 23.75 USD

SJM

List: Contenders

Price: 122.98USD

52 week range price:
104.95
139.59

Dividend Yield: 2.98%

5-year range yield:
1.95%
3.37%

Forward Dividend Yield: 3.22%

Payout Ratio: 55.46%

Payout Ratio Range:
27.50%
81.60%

Dividend Per Share: 3.96 USD

Earnings Per Share: 7.14 USD

P/E Ratio: 17.10

Exchange: NYQ

Sector: Consumer Defensive

Industry: Packaged Foods

Volume: 1.1 million

Ebitda: 266.4 million

Market Capitalization: 13.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 28

DGR3: 5.19%

DGR5: 6.34%

DGR10: 8.74%

DGR20: 9.15%

Links: