The J. M. Smucker Company ( SJM) - Price History

Monthly price history for SJM (The J. M. Smucker Company)

DateAdjusted priceReal price
October 2026 $116 $116
September 2026 $118.91 $118.91
August 2026 $131.16 $131.16
July 2026 $118.15 $119.26
June 2026 $111.46 $112.50
May 2026 $102.24 $103.20
April 2026 $96.05 $98.03
March 2026 $94.50 $96.44
February 2026 $113.61 $115.95
January 2026 $101.73 $104.86
December 2025 $94.89 $97.81
November 2025 $101.07 $104.18
October 2025 $99.46 $103.55
September 2025 $104.30 $108.60
August 2025 $106.14 $110.51
July 2025 $102.08 $107.34
June 2025 $93.39 $98.20
May 2025 $107.09 $112.61
April 2025 $109.51 $116.27
March 2025 $111.52 $118.41
February 2025 $104.10 $110.53
January 2025 $99.64 $106.89
December 2024 $102.65 $110.12
November 2024 $109.80 $117.79
October 2024 $104.78 $113.51
September 2024 $111.79 $121.10
August 2024 $105.86 $114.68
July 2024 $107.90 $117.95
June 2024 $99.74 $109.04
May 2024 $102.12 $111.64
April 2024 $104.08 $114.85
March 2024 $114.07 $125.87
February 2024 $108.91 $120.17
January 2024 $118.21 $131.55
December 2023 $113.56 $126.38
November 2023 $98.60 $109.73
October 2023 $101.33 $113.84
September 2023 $109.40 $122.91
August 2023 $129.02 $144.95
July 2023 $133.10 $150.65
June 2023 $130.47 $147.67
May 2023 $129.52 $146.59
April 2023 $135.54 $154.41
March 2023 $138.14 $157.37
February 2023 $129.82 $147.89
January 2023 $133.21 $152.80
December 2022 $138.15 $158.46
November 2022 $134.27 $154.01
October 2022 $130.45 $150.66
September 2022 $118.98 $137.41
August 2022 $121.21 $139.99
July 2022 $113.70 $132.32
June 2022 $110 $128.01
May 2022 $107.73 $125.37
April 2022 $116.86 $136.93
March 2022 $115.56 $135.41
February 2022 $115 $134.75
January 2022 $119.10 $140.58
December 2021 $115.07 $135.82
November 2021 $107.15 $126.47
October 2021 $103.29 $122.86
September 2021 $100.91 $120.03
August 2021 $103.97 $123.67
July 2021 $109.39 $131.11
June 2021 $108.11 $129.57
May 2021 $111.21 $133.29
April 2021 $108.56 $130.99
March 2021 $104.86 $126.53
February 2021 $92.82 $112
January 2021 $95.73 $116.41
December 2020 $95.06 $115.60
November 2020 $96.38 $117.20
October 2020 $91.56 $112.20
September 2020 $94.27 $115.52
August 2020 $98.07 $120.18
July 2020 $88.54 $109.35
June 2020 $85.67 $105.81
May 2020 $92.24 $113.93
April 2020 $92.34 $114.91
March 2020 $89.20 $111
February 2020 $82.77 $102.99
January 2020 $82.59 $103.61
December 2019 $83.01 $104.13
November 2019 $83.77 $105.09
October 2019 $83.54 $105.68
September 2019 $86.98 $110.02
August 2019 $83.13 $105.16
July 2019 $87.22 $111.19
June 2019 $90.36 $115.19
May 2019 $95.35 $121.56
April 2019 $95.55 $122.63
March 2019 $90.77 $116.50
February 2019 $82.52 $105.91
January 2019 $81.05 $104.88
December 2018 $72.25 $93.49
November 2018 $80.76 $104.51
October 2018 $83.08 $108.32
September 2018 $78.70 $102.61
August 2018 $79.29 $103.38
July 2018 $84.59 $111.12
June 2018 $81.82 $107.48
May 2018 $81.83 $107.50
April 2018 $86.25 $114.08
March 2018 $93.75 $124.01
February 2018 $95.48 $126.30
January 2018 $95.31 $126.89
December 2017 $93.32 $124.24
November 2017 $87.63 $116.67
October 2017 $79.05 $106.05
September 2017 $78.22 $104.93
August 2017 $78.09 $104.76
July 2017 $90.28 $121.90
June 2017 $87.64 $118.33
May 2017 $94.69 $127.85
April 2017 $93.29 $126.72
March 2017 $96.50 $131.08
February 2017 $104.34 $141.73
January 2017 $99.48 $135.85
December 2016 $93.77 $128.06
November 2016 $92.23 $125.95
October 2016 $95.61 $131.31
September 2016 $98.68 $135.54
August 2016 $103.24 $141.79
July 2016 $111.70 $154.16
June 2016 $110.43 $152.41
May 2016 $93.58 $129.15
April 2016 $91.53 $126.98
March 2016 $93.59 $129.84
February 2016 $91.96 $127.57
January 2016 $92.01 $128.32
December 2015 $88.44 $123.34
November 2015 $86.90 $121.19
October 2015 $83.68 $117.39
September 2015 $81.33 $114.09
August 2015 $83.92 $117.72
July 2015 $79.13 $111.69
June 2015 $76.81 $108.41
May 2015 $83.99 $118.55
April 2015 $81.68 $115.92
March 2015 $81.54 $115.73
February 2015 $81.28 $115.35
January 2015 $72.27 $103.15
December 2014 $70.75 $100.98
November 2014 $71.86 $102.57
October 2014 $72.42 $104
September 2014 $68.93 $98.99
August 2014 $71.44 $102.60
July 2014 $68.95 $99.64
June 2014 $73.75 $106.57
May 2014 $71 $102.60
April 2014 $66.52 $96.68
March 2014 $66.90 $97.24
February 2014 $68.81 $100.01
January 2014 $65.91 $96.39
December 2013 $70.85 $103.62
November 2013 $71.28 $104.24
October 2013 $75.63 $111.21
September 2013 $71.44 $105.04
August 2013 $72.18 $106.14
July 2013 $76.13 $112.52
June 2013 $69.79 $103.15
May 2013 $68.31 $100.96
April 2013 $69.50 $103.23
March 2013 $66.76 $99.16
February 2013 $64.16 $95.30
January 2013 $59.33 $88.63
December 2012 $57.73 $86.24
November 2012 $59.21 $88.46
October 2012 $56.98 $85.64
September 2012 $57.44 $86.33
August 2012 $56.54 $84.97
July 2012 $50.76 $76.80
June 2012 $49.91 $75.52
May 2012 $50.60 $76.56
April 2012 $52.30 $79.63
March 2012 $53.43 $81.36
February 2012 $49.46 $75.32
January 2012 $51.42 $78.78
December 2011 $51.02 $78.17
November 2011 $49.60 $75.98
October 2011 $49.97 $77.02
September 2011 $47.29 $72.89
August 2011 $46.77 $72.09
July 2011 $50.21 $77.92
June 2011 $49.26 $76.44
May 2011 $51.09 $79.28
April 2011 $48.10 $75.07
March 2011 $45.74 $71.39
February 2011 $44.10 $68.84
January 2011 $39.55 $62.16
December 2010 $41.77 $65.65
November 2010 $40.24 $63.25
October 2010 $40.64 $64.28
September 2010 $38.27 $60.53
August 2010 $36.98 $58.48
July 2010 $38.58 $61.43
June 2010 $37.82 $60.22
May 2010 $34.68 $55.22
April 2010 $38.09 $61.07
March 2010 $37.58 $60.26
February 2010 $37.22 $59.68
January 2010 $37.25 $60.07
December 2009 $38.29 $61.75
November 2009 $36.63 $59.08
October 2009 $32.48 $52.73
September 2009 $32.66 $53.01
August 2009 $32.20 $52.27
July 2009 $30.61 $50.03
June 2009 $29.77 $48.66
May 2009 $24.63 $40.26
April 2009 $23.90 $39.40
March 2009 $22.61 $37.27
February 2009 $22.52 $37.12
January 2009 $27.18 $45.15
December 2008 $26.10 $43.36
November 2008 $27.31 $45.37
October 2008 $26.61 $44.56
September 2008 $30.27 $50.69
August 2008 $29.48 $54.23
July 2008 $26.33 $48.74
June 2008 $21.95 $40.64
May 2008 $28.52 $52.79
April 2008 $26.78 $49.88
March 2008 $27.17 $50.61
February 2008 $27.48 $51.19
January 2008 $24.96 $46.78
December 2007 $27.44 $51.44
November 2007 $26.21 $49.13
October 2007 $28.34 $53.43
September 2007 $28.34 $53.42
August 2007 $29.18 $55.01
July 2007 $29.45 $55.81
June 2007 $33.59 $63.66
May 2007 $30.44 $57.70
April 2007 $29.30 $55.82
March 2007 $27.98 $53.32
February 2007 $26 $49.54
January 2007 $24.78 $47.49
December 2006 $25.29 $48.47
November 2006 $25.09 $48.08
October 2006 $25.42 $49
September 2006 $24.88 $47.95
August 2006 $25.23 $48.63
July 2006 $23.01 $44.63
June 2006 $23.04 $44.70
May 2006 $21.37 $41.46
April 2006 $20.10 $39.26
March 2006 $20.32 $39.70
February 2006 $20.23 $39.52
January 2006 $22.13 $43.50
December 2005 $22.38 $44
November 2005 $23.07 $45.35
October 2005 $23.12 $45.71
September 2005 $24.55 $48.54
August 2005 $24.13 $47.72
July 2005 $23.92 $47.57
June 2005 $23.60 $46.94
May 2005 $25.05 $49.81
April 2005 $24.82 $49.62
March 2005 $25.16 $50.30
February 2005 $24.59 $49.16
January 2005 $23.21 $46.65
December 2004 $23.42 $47.07
November 2004 $22.63 $45.48
October 2004 $22.02 $44.50
September 2004 $21.98 $44.41
August 2004 $22.76 $45.98
July 2004 $20.58 $41.81
June 2004 $22.59 $45.91
May 2004 $24.07 $48.90
April 2004 $25.61 $52.30
March 2004 $25.84 $52.78
February 2004 $24.77 $50.58
January 2004 $22.70 $46.59
December 2003 $22.07 $45.29
November 2003 $22.38 $45.93
October 2003 $21.22 $43.77
September 2003 $20.44 $42.16
August 2003 $19.62 $40.48
July 2003 $19.30 $40.04
June 2003 $19.22 $39.89
May 2003 $18.14 $37.65
April 2003 $17.38 $36.28
March 2003 $16.75 $34.97
February 2003 $16.40 $34.25
January 2003 $19.06 $40
December 2002 $18.97 $39.81
November 2002 $18.64 $39.13
October 2002 $17.34 $36.61
September 2002 $17.38 $36.70
August 2002 $17.22 $36.35
July 2002 $15.78 $33.50
June 2002 $16.07 $34.13
May 2002 $16.59 $33.30
April 2002 $17.21 $34.70
March 2002 $16.77 $33.80
February 2002 $17.33 $34.94
January 2002 $15.81 $32.02
December 2001 $17.47 $35.38
November 2001 $17.38 $35.21
October 2001 $16.44 $33.45
September 2001 $12.60 $25.65
August 2001 $13.75 $27.98
July 2001 $13.27 $27.15
June 2001 $12.71 $26
May 2001 $12.23 $25.02
April 2001 $12.71 $26.16
March 2001 $12.73 $26.20
February 2001 $12.58 $25.90
January 2001 $11.91 $24.65
December 2000 $13.51 $27.95
November 2000 $11.63 $24.06
October 2000 $10.69 $22.25
September 2000 $11.68 $24.31
August 2000 $9.22 $19.19
July 2000 $8.57 $18
June 2000 $9.17 $19.25
May 2000 $8.42 $17.69
April 2000 $7.55 $16
March 2000 $8.50 $18
February 2000 $8.08 $17.12
January 2000 $8.19 $17.50
December 1999 $9.13 $19.50
November 1999 $9.42 $20.12
October 1999 $9.24 $19.87
September 1999 $9.82 $21.12
August 1999 $10.70 $23
July 1999 $11.18 $24.18
June 1999 $10.29 $22.25
May 1999 $9.56 $20.69
April 1999 $9.87 $21.50
March 1999 $10.25 $22.31
February 1999 $10.91 $23.75
January 1999 $11.42 $25
December 1998 $11.30 $24.75
November 1998 $10.62 $23.25
October 1998 $9.99 $22
September 1998 $9.76 $21.50
August 1998 $9.85 $21.68
July 1998 $10.73 $23.75
June 1998 $11.21 $24.81
May 1998 $10.76 $23.81
April 1998 $11.04 $24.56
March 1998 $11.76 $26.18
February 1998 $11.96 $26.62
January 1998 $11.46 $25.62
December 1997 $10.56 $23.62
November 1997 $11.07 $24.75
October 1997 $12.13 $27.25
September 1997 $12.38 $27.81
August 1997 $11.77 $26.44
July 1997 $10.68 $24.12
June 1997 $9.63 $21.75
May 1997 $8.58 $19.37
April 1997 $7.69 $17.50
March 1997 $7.31 $16.62
February 1997 $7.31 $16.62
January 1997 $7.64 $17.50
December 1996 $7.69 $17.62
November 1996 $7.86 $18
October 1996 $7.15 $16.50
September 1996 $7.37 $17
August 1996 $7.15 $16.50
July 1996 $7.64 $17.75
June 1996 $8.44 $19.62
May 1996 $8.77 $20.37
April 1996 $9.04 $21.12
March 1996 $9.52 $22.25
February 1996 $8.61 $20.12
January 1996 $8.82 $20.75
December 1995 $9.35 $22
November 1995 $8.87 $20.87
October 1995 $8.28 $19.62
September 1995 $8.81 $20.87
August 1995 $8.86 $21
July 1995 $9.18 $21.87
June 1995 $9.29 $22.12
May 1995 $9.44 $22.50
April 1995 $8.97 $21.50
March 1995 $9.23 $22.12
February 1995 $9.81 $23.50
January 1995 $9.60 $23.12
December 1994 $9.96 $24
November 1994 $9.70 $23.37
October 1994 $9.81 $23.75
September 1994 $9.76 $23.62
August 1994 $9.70 $23.50
July 1994 $10.12 $24.50
June 1994 $9.70 $23.50
May 1994 $9.29 $22.50
April 1994 $9.08 $22
March 1994 $10.07 $24.37
February 1994 $10.32 $25
January 1994 $10.01 $24.25
December 1993 $9.24 $22.37
November 1993 $9.03 $21.87
October 1993 $10.38 $25.12
September 1993 $9.34 $22.62
August 1993 $9.40 $22.75
July 1993 $8.88 $21.50
June 1993 $9.86 $23.87
May 1993 $10.89 $26.37
April 1993 $10.38 $25.12
March 1993 $10.84 $26.25
February 1993 $10.58 $25.62
January 1993 $11.98 $29
December 1992 $13.58 $32.87
November 1992 $11.41 $27.62
October 1992 $11.25 $27.25
September 1992 $12.18 $29.50
August 1992 $12.08 $29.25
July 1992 $11.46 $27.75
June 1992 $10.68 $25.87
May 1992 $11.36 $27.50
April 1992 $12.34 $29.87
March 1992 $11.98 $29
February 1992 $13.01 $31.50
January 1992 $13.99 $33.87
December 1991 $15.49 $37.50
November 1991 $14.45 $35
October 1991 $14.45 $35
September 1991 $11.56 $56
August 1991 $12.18 $58.99
July 1991 $10.40 $50.37
June 1991 $10.01 $48.50
May 1991 $9.21 $44.62
April 1991 $9.29 $45
March 1991 $8.78 $42.50
February 1991 $9.29 $45
January 1991 $8.88 $43
December 1990 $9.58 $46.37
November 1990 $8.18 $39.62
October 1990 $8.08 $39.12
September 1990 $7.90 $38.25
August 1990 $8.18 $39.62
July 1990 $9.24 $44.75
June 1990 $8.57 $41.50
May 1990 $8.16 $39.50
April 1990 $7.52 $72.87
March 1990 $6.68 $64.74
February 1990 $6.68 $64.74
January 1990 $6.79 $65.74
December 1989 $7.52 $72.87
November 1989 $7.61 $73.74
October 1989 $7.58 $73.37
September 1989 $7.33 $70.99
August 1989 $7.32 $70.87
July 1989 $7.12 $68.99
June 1989 $6.44 $62.37
May 1989 $6.19 $59.99
April 1989 $6.17 $59.74
March 1989 $6.06 $58.74
February 1989 $6.12 $59.24
January 1989 $6.25 $60.49
December 1988 $6.17 $59.74
November 1988 $5.99 $58
October 1988 $6.32 $61.24
September 1988 $5.98 $57.87
August 1988 $5.83 $56.50
July 1988 $5.59 $54.12
June 1988 $5.70 $55.24
May 1988 $5.19 $50.24
April 1988 $5.21 $50.50
March 1988 $5.08 $49.24
February 1988 $5.34 $51.74
January 1988 $4.90 $47.50
December 1987 $5.25 $50.87
November 1987 $4.65 $45
October 1987 $4.80 $46.50
September 1987 $5.90 $57.12
August 1987 $6 $58.12
July 1987 $5.34 $51.74
June 1987 $5.18 $50.12
May 1987 $4.62 $44.75
April 1987 $4.85 $47
March 1987 $5.03 $48.74
February 1987 $4.83 $46.75
January 1987 $4.39 $42.50
December 1986 $4.65 $45
November 1986 $4.34 $42
October 1986 $4.31 $41.75
September 1986 $3.87 $37.50
August 1986 $4.21 $40.75
July 1986 $4.09 $39.62
June 1986 $4.59 $44.50
May 1986 $4.58 $44.37
April 1986 $4.38 $42.37
March 1986 $4.45 $43.12
February 1986 $4.35 $42.12
January 1986 $4.88 $47.24
December 1985 $4.90 $47.50
November 1985 $4.74 $91.74
October 1985 $4.14 $80.12
September 1985 $3.86 $74.74
August 1985 $3.75 $72.62
July 1985 $3.50 $67.87
June 1985 $3.46 $66.99
May 1985 $3.41 $65.99
April 1985 $2.79 $54.12
March 1985 $2.97 $57.50
February 1985 $2.77 $53.62
January 1985 $2.81 $54.50
December 1984 $2.84 $55
November 1984 $2.56 $49.62

SJM

List: Champions

Price: $116

52 week price:
88.25
135.89

Dividend Yield: 3.51%

5-year range yield:
2.61%
4.58%

Forward Dividend Yield: 3.86%

Payout Ratio: 61.02%

Payout Ratio Range:
-466.94%
562.32%

Dividend Per Share: 4.48 USD

Earnings Per Share: 2.12 USD

P/E Ratio: 61.87

Exchange: NYQ

Sector: Consumer Defensive

Industry: Packaged Foods

Country: United States

Volume: 572200

Ebitda: 266.4 million

Market Capitalization: 13.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 33

DGR3: 2.84%

DGR5: 4.18%

DGR10: 5.33%

DGR20: 7.47%

Links: