The J.M. Smucker Company - Price History
Monthly price history for SJM (The J.M. Smucker Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $124.73 | $124.73 |
| March 2024 | $125.87 | $125.87 |
| February 2024 | $120.17 | $120.17 |
| January 2024 | $130.44 | $131.55 |
| December 2023 | $125.31 | $126.38 |
| November 2023 | $108.80 | $109.73 |
| October 2023 | $111.81 | $113.84 |
| September 2023 | $120.72 | $122.91 |
| August 2023 | $142.36 | $144.95 |
| July 2023 | $146.87 | $150.65 |
| June 2023 | $143.96 | $147.67 |
| May 2023 | $142.91 | $146.59 |
| April 2023 | $149.56 | $154.41 |
| March 2023 | $152.43 | $157.37 |
| February 2023 | $143.25 | $147.89 |
| January 2023 | $146.99 | $152.80 |
| December 2022 | $152.44 | $158.46 |
| November 2022 | $148.16 | $154.01 |
| October 2022 | $143.94 | $150.66 |
| September 2022 | $131.29 | $137.41 |
| August 2022 | $133.75 | $139.99 |
| July 2022 | $125.46 | $132.32 |
| June 2022 | $121.37 | $128.01 |
| May 2022 | $118.87 | $125.37 |
| April 2022 | $128.94 | $136.93 |
| March 2022 | $127.51 | $135.41 |
| February 2022 | $126.89 | $134.75 |
| January 2022 | $131.42 | $140.58 |
| December 2021 | $126.97 | $135.82 |
| November 2021 | $118.23 | $126.47 |
| October 2021 | $113.97 | $122.86 |
| September 2021 | $111.34 | $120.03 |
| August 2021 | $114.72 | $123.67 |
| July 2021 | $120.71 | $131.11 |
| June 2021 | $119.29 | $129.57 |
| May 2021 | $122.71 | $133.29 |
| April 2021 | $119.79 | $130.99 |
| March 2021 | $115.71 | $126.53 |
| February 2021 | $102.42 | $112 |
| January 2021 | $105.63 | $116.41 |
| December 2020 | $104.89 | $115.60 |
| November 2020 | $106.35 | $117.20 |
| October 2020 | $101.03 | $112.20 |
| September 2020 | $104.02 | $115.52 |
| August 2020 | $108.22 | $120.18 |
| July 2020 | $97.69 | $109.35 |
| June 2020 | $94.53 | $105.81 |
| May 2020 | $101.78 | $113.93 |
| April 2020 | $101.90 | $114.91 |
| March 2020 | $98.43 | $111 |
| February 2020 | $91.33 | $102.99 |
| January 2020 | $91.14 | $103.61 |
| December 2019 | $91.59 | $104.13 |
| November 2019 | $92.44 | $105.09 |
| October 2019 | $92.18 | $105.68 |
| September 2019 | $95.97 | $110.02 |
| August 2019 | $91.73 | $105.16 |
| July 2019 | $96.24 | $111.19 |
| June 2019 | $99.70 | $115.19 |
| May 2019 | $105.21 | $121.56 |
| April 2019 | $105.43 | $122.63 |
| March 2019 | $100.16 | $116.50 |
| February 2019 | $91.06 | $105.91 |
| January 2019 | $89.43 | $104.88 |
| December 2018 | $79.72 | $93.49 |
| November 2018 | $89.12 | $104.51 |
| October 2018 | $91.68 | $108.32 |
| September 2018 | $86.84 | $102.61 |
| August 2018 | $87.50 | $103.38 |
| July 2018 | $93.34 | $111.12 |
| June 2018 | $90.28 | $107.48 |
| May 2018 | $90.30 | $107.50 |
| April 2018 | $95.17 | $114.08 |
| March 2018 | $103.45 | $124.01 |
| February 2018 | $105.36 | $126.30 |
| January 2018 | $105.16 | $126.89 |
| December 2017 | $102.97 | $124.24 |
| November 2017 | $96.69 | $116.67 |
| October 2017 | $87.23 | $106.05 |
| September 2017 | $86.31 | $104.93 |
| August 2017 | $86.17 | $104.76 |
| July 2017 | $99.62 | $121.90 |
| June 2017 | $96.70 | $118.33 |
| May 2017 | $104.49 | $127.85 |
| April 2017 | $102.94 | $126.72 |
| March 2017 | $106.48 | $131.08 |
| February 2017 | $115.14 | $141.73 |
| January 2017 | $109.77 | $135.85 |
| December 2016 | $103.47 | $128.06 |
| November 2016 | $101.77 | $125.95 |
| October 2016 | $105.49 | $131.31 |
| September 2016 | $108.89 | $135.54 |
| August 2016 | $113.91 | $141.79 |
| July 2016 | $123.25 | $154.16 |
| June 2016 | $121.85 | $152.41 |
| May 2016 | $103.25 | $129.15 |
| April 2016 | $101 | $126.98 |
| March 2016 | $103.28 | $129.84 |
| February 2016 | $101.47 | $127.57 |
| January 2016 | $101.53 | $128.32 |
| December 2015 | $97.59 | $123.34 |
| November 2015 | $95.89 | $121.19 |
| October 2015 | $92.34 | $117.39 |
| September 2015 | $89.74 | $114.09 |
| August 2015 | $92.60 | $117.72 |
| July 2015 | $87.32 | $111.69 |
| June 2015 | $84.75 | $108.41 |
| May 2015 | $92.68 | $118.55 |
| April 2015 | $90.12 | $115.92 |
| March 2015 | $89.98 | $115.73 |
| February 2015 | $89.68 | $115.35 |
| January 2015 | $79.74 | $103.15 |
| December 2014 | $78.06 | $100.98 |
| November 2014 | $79.29 | $102.57 |
| October 2014 | $79.91 | $104 |
| September 2014 | $76.06 | $98.99 |
| August 2014 | $78.84 | $102.60 |
| July 2014 | $76.08 | $99.64 |
| June 2014 | $81.37 | $106.57 |
| May 2014 | $78.34 | $102.60 |
| April 2014 | $73.40 | $96.68 |
| March 2014 | $73.82 | $97.24 |
| February 2014 | $75.92 | $100.01 |
| January 2014 | $72.72 | $96.39 |
| December 2013 | $78.18 | $103.62 |
| November 2013 | $78.65 | $104.24 |
| October 2013 | $83.45 | $111.21 |
| September 2013 | $78.82 | $105.04 |
| August 2013 | $79.65 | $106.14 |
| July 2013 | $84.01 | $112.52 |
| June 2013 | $77.01 | $103.15 |
| May 2013 | $75.38 | $100.96 |
| April 2013 | $76.69 | $103.23 |
| March 2013 | $73.66 | $99.16 |
| February 2013 | $70.80 | $95.30 |
| January 2013 | $65.46 | $88.63 |
| December 2012 | $63.70 | $86.24 |
| November 2012 | $65.34 | $88.46 |
| October 2012 | $62.88 | $85.64 |
| September 2012 | $63.38 | $86.33 |
| August 2012 | $62.39 | $84.97 |
| July 2012 | $56.01 | $76.80 |
| June 2012 | $55.07 | $75.52 |
| May 2012 | $55.83 | $76.56 |
| April 2012 | $57.70 | $79.63 |
| March 2012 | $58.96 | $81.36 |
| February 2012 | $54.58 | $75.32 |
| January 2012 | $56.74 | $78.78 |
| December 2011 | $56.30 | $78.17 |
| November 2011 | $54.72 | $75.98 |
| October 2011 | $55.14 | $77.02 |
| September 2011 | $52.18 | $72.89 |
| August 2011 | $51.61 | $72.09 |
| July 2011 | $55.41 | $77.92 |
| June 2011 | $54.36 | $76.44 |
| May 2011 | $56.38 | $79.28 |
| April 2011 | $53.07 | $75.07 |
| March 2011 | $50.47 | $71.39 |
| February 2011 | $48.67 | $68.84 |
| January 2011 | $43.64 | $62.16 |
| December 2010 | $46.09 | $65.65 |
| November 2010 | $44.40 | $63.25 |
| October 2010 | $44.85 | $64.28 |
| September 2010 | $42.23 | $60.53 |
| August 2010 | $40.80 | $58.48 |
| July 2010 | $42.57 | $61.43 |
| June 2010 | $41.73 | $60.22 |
| May 2010 | $38.26 | $55.22 |
| April 2010 | $42.03 | $61.07 |
| March 2010 | $41.47 | $60.26 |
| February 2010 | $41.07 | $59.68 |
| January 2010 | $41.10 | $60.07 |
| December 2009 | $42.25 | $61.75 |
| November 2009 | $40.42 | $59.08 |
| October 2009 | $35.84 | $52.73 |
| September 2009 | $36.03 | $53.01 |
| August 2009 | $35.53 | $52.27 |
| July 2009 | $33.78 | $50.03 |
| June 2009 | $32.85 | $48.66 |
| May 2009 | $27.18 | $40.26 |
| April 2009 | $26.37 | $39.40 |
| March 2009 | $24.95 | $37.27 |
| February 2009 | $24.85 | $37.12 |
| January 2009 | $29.99 | $45.15 |
| December 2008 | $28.80 | $43.36 |
| November 2008 | $30.14 | $45.37 |
| October 2008 | $29.36 | $44.56 |
| September 2008 | $33.40 | $50.69 |
| August 2008 | $32.53 | $54.23 |
| July 2008 | $29.05 | $48.74 |
| June 2008 | $24.22 | $40.64 |
| May 2008 | $31.47 | $52.79 |
| April 2008 | $29.55 | $49.88 |
| March 2008 | $29.98 | $50.61 |
| February 2008 | $30.32 | $51.19 |
| January 2008 | $27.54 | $46.78 |
| December 2007 | $30.28 | $51.44 |
| November 2007 | $28.92 | $49.13 |
| October 2007 | $31.27 | $53.43 |
| September 2007 | $31.27 | $53.42 |
| August 2007 | $32.20 | $55.01 |
| July 2007 | $32.49 | $55.81 |
| June 2007 | $37.06 | $63.66 |
| May 2007 | $33.59 | $57.70 |
| April 2007 | $32.33 | $55.82 |
| March 2007 | $30.88 | $53.32 |
| February 2007 | $28.69 | $49.54 |
| January 2007 | $27.34 | $47.49 |
| December 2006 | $27.91 | $48.47 |
| November 2006 | $27.68 | $48.08 |
| October 2006 | $28.05 | $49 |
| September 2006 | $27.45 | $47.95 |
| August 2006 | $27.84 | $48.63 |
| July 2006 | $25.39 | $44.63 |
| June 2006 | $25.43 | $44.70 |
| May 2006 | $23.58 | $41.46 |
| April 2006 | $22.18 | $39.26 |
| March 2006 | $22.43 | $39.70 |
| February 2006 | $22.33 | $39.52 |
| January 2006 | $24.42 | $43.50 |
| December 2005 | $24.70 | $44 |
| November 2005 | $25.46 | $45.35 |
| October 2005 | $25.51 | $45.71 |
| September 2005 | $27.09 | $48.54 |
| August 2005 | $26.63 | $47.72 |
| July 2005 | $26.39 | $47.57 |
| June 2005 | $26.04 | $46.94 |
| May 2005 | $27.64 | $49.81 |
| April 2005 | $27.38 | $49.62 |
| March 2005 | $27.76 | $50.30 |
| February 2005 | $27.13 | $49.16 |
| January 2005 | $25.61 | $46.65 |
| December 2004 | $25.84 | $47.07 |
| November 2004 | $24.97 | $45.48 |
| October 2004 | $24.30 | $44.50 |
| September 2004 | $24.25 | $44.41 |
| August 2004 | $25.11 | $45.98 |
| July 2004 | $22.70 | $41.81 |
| June 2004 | $24.93 | $45.91 |
| May 2004 | $26.56 | $48.90 |
| April 2004 | $28.26 | $52.30 |
| March 2004 | $28.52 | $52.78 |
| February 2004 | $27.33 | $50.58 |
| January 2004 | $25.05 | $46.59 |
| December 2003 | $24.35 | $45.29 |
| November 2003 | $24.70 | $45.93 |
| October 2003 | $23.41 | $43.77 |
| September 2003 | $22.55 | $42.16 |
| August 2003 | $21.65 | $40.48 |
| July 2003 | $21.29 | $40.04 |
| June 2003 | $21.21 | $39.89 |
| May 2003 | $20.02 | $37.65 |
| April 2003 | $19.17 | $36.28 |
| March 2003 | $18.48 | $34.97 |
| February 2003 | $18.10 | $34.25 |
| January 2003 | $21.03 | $40 |
| December 2002 | $20.93 | $39.81 |
| November 2002 | $20.57 | $39.13 |
| October 2002 | $19.13 | $36.61 |
| September 2002 | $19.18 | $36.70 |
| August 2002 | $19 | $36.35 |
| July 2002 | $17.41 | $33.50 |
| June 2002 | $17.74 | $34.13 |
| May 2002 | $18.31 | $35.24 |
| April 2002 | $18.99 | $36.72 |
| March 2002 | $18.50 | $35.76 |
| February 2002 | $19.12 | $36.97 |
| January 2002 | $17.44 | $33.88 |
| December 2001 | $19.27 | $37.44 |
| November 2001 | $19.18 | $37.26 |
| October 2001 | $18.14 | $35.39 |
| September 2001 | $13.91 | $27.14 |
| August 2001 | $15.17 | $29.61 |
| July 2001 | $14.64 | $28.73 |
| June 2001 | $14.02 | $27.51 |
| May 2001 | $13.49 | $26.47 |
| April 2001 | $14.02 | $27.68 |
| March 2001 | $14.05 | $27.72 |
| February 2001 | $13.89 | $27.40 |
| January 2001 | $13.14 | $26.08 |
| December 2000 | $14.90 | $29.57 |
| November 2000 | $12.83 | $25.46 |
| October 2000 | $11.79 | $23.54 |
| September 2000 | $12.88 | $25.72 |
| August 2000 | $10.17 | $20.30 |
| July 2000 | $9.54 | $19.05 |
| June 2000 | $10.20 | $20.37 |
| May 2000 | $9.37 | $18.72 |
| April 2000 | $8.48 | $16.93 |
| March 2000 | $9.54 | $19.05 |
| February 2000 | $9.08 | $18.12 |
| January 2000 | $9.28 | $18.52 |
| December 1999 | $10.34 | $20.63 |
| November 1999 | $10.67 | $21.29 |
| October 1999 | $10.53 | $21.03 |
| September 1999 | $11.20 | $22.35 |
| August 1999 | $12.19 | $24.34 |
| July 1999 | $12.82 | $25.59 |
| June 1999 | $11.79 | $23.54 |
| May 1999 | $10.96 | $21.89 |
| April 1999 | $11.40 | $22.75 |
| March 1999 | $11.82 | $23.61 |
| February 1999 | $12.59 | $25.13 |
| January 1999 | $13.25 | $26.45 |
| December 1998 | $13.12 | $26.19 |
| November 1998 | $12.32 | $24.60 |
| October 1998 | $11.66 | $23.28 |
| September 1998 | $11.40 | $22.75 |
| August 1998 | $11.49 | $22.95 |
| July 1998 | $12.59 | $25.13 |
| June 1998 | $13.15 | $26.25 |
| May 1998 | $12.62 | $25.20 |
| April 1998 | $13.02 | $25.99 |
| March 1998 | $13.88 | $27.71 |
| February 1998 | $14.11 | $28.17 |
| January 1998 | $13.58 | $27.11 |
| December 1997 | $12.52 | $25 |
| November 1997 | $13.12 | $26.19 |
| October 1997 | $14.44 | $28.83 |
| September 1997 | $14.74 | $29.43 |
| August 1997 | $14.01 | $27.97 |
| July 1997 | $12.79 | $25.53 |
| June 1997 | $11.53 | $23.01 |
| May 1997 | $10.27 | $20.50 |
| April 1997 | $9.28 | $18.52 |
| March 1997 | $8.81 | $17.59 |
| February 1997 | $8.81 | $17.59 |
| January 1997 | $9.28 | $18.52 |
| December 1996 | $9.34 | $18.65 |
| November 1996 | $9.54 | $19.05 |
| October 1996 | $8.74 | $17.46 |
| September 1996 | $9.01 | $17.99 |
| August 1996 | $8.74 | $17.46 |
| July 1996 | $9.41 | $18.78 |
| June 1996 | $10.40 | $20.76 |
| May 1996 | $10.80 | $21.56 |
| April 1996 | $11.20 | $22.35 |
| March 1996 | $11.79 | $23.54 |
| February 1996 | $10.67 | $21.29 |
| January 1996 | $11 | $21.96 |
| December 1995 | $11.66 | $23.28 |
| November 1995 | $11.06 | $22.09 |
| October 1995 | $10.40 | $20.76 |
| September 1995 | $11.06 | $22.09 |
| August 1995 | $11.13 | $22.22 |
| July 1995 | $11.59 | $23.15 |
| June 1995 | $11.73 | $23.41 |
| May 1995 | $11.92 | $23.81 |
| April 1995 | $11.40 | $22.75 |
| March 1995 | $11.73 | $23.41 |
| February 1995 | $12.46 | $24.86 |
| January 1995 | $12.26 | $24.47 |
| December 1994 | $12.72 | $25.39 |
| November 1994 | $12.39 | $24.73 |
| October 1994 | $12.59 | $25.13 |
| September 1994 | $12.52 | $25 |
| August 1994 | $12.46 | $24.86 |
| July 1994 | $12.98 | $25.92 |
| June 1994 | $12.46 | $24.86 |
| May 1994 | $11.92 | $23.81 |
| April 1994 | $11.66 | $23.28 |
| March 1994 | $12.92 | $25.79 |
| February 1994 | $13.25 | $26.45 |
| January 1994 | $12.85 | $25.66 |
| December 1993 | $11.86 | $23.68 |
| November 1993 | $11.59 | $23.15 |
| October 1993 | $13.32 | $26.58 |
| September 1993 | $11.99 | $23.94 |
| August 1993 | $12.06 | $24.07 |
| July 1993 | $11.40 | $22.75 |
| June 1993 | $12.65 | $25.26 |
| May 1993 | $13.98 | $27.91 |
| April 1993 | $13.32 | $26.58 |
| March 1993 | $13.91 | $27.78 |
| February 1993 | $13.58 | $27.11 |
| January 1993 | $15.37 | $30.68 |
| December 1992 | $17.42 | $34.78 |
| November 1992 | $14.64 | $29.23 |
| October 1992 | $14.44 | $28.83 |
| September 1992 | $15.64 | $31.21 |
| August 1992 | $15.50 | $30.95 |
| July 1992 | $14.71 | $29.36 |
| June 1992 | $13.71 | $27.38 |
| May 1992 | $14.58 | $29.10 |
| April 1992 | $15.83 | $31.61 |
| March 1992 | $15.37 | $30.68 |
| February 1992 | $16.70 | $33.33 |
| January 1992 | $17.95 | $35.84 |
| December 1991 | $19.88 | $39.68 |
| November 1991 | $18.55 | $37.03 |
| October 1991 | $18.55 | $37.03 |
| September 1991 | $14.84 | $29.63 |
| August 1991 | $15.64 | $31.21 |
| July 1991 | $13.35 | $26.65 |
| June 1991 | $12.85 | $25.66 |
| May 1991 | $11.82 | $23.61 |
| April 1991 | $11.92 | $23.81 |
| March 1991 | $11.26 | $22.48 |
| February 1991 | $11.92 | $23.81 |
| January 1991 | $11.40 | $22.75 |
| December 1990 | $12.29 | $24.54 |
| November 1990 | $10.50 | $20.96 |
| October 1990 | $10.37 | $20.70 |
| September 1990 | $10.14 | $20.24 |
| August 1990 | $10.50 | $20.96 |
| July 1990 | $11.86 | $23.68 |
| June 1990 | $11 | $21.96 |
| May 1990 | $10.47 | $20.90 |
| April 1990 | $9.66 | $19.28 |
| March 1990 | $8.58 | $17.13 |
| February 1990 | $8.58 | $17.13 |
| January 1990 | $8.71 | $17.39 |
| December 1989 | $9.66 | $19.28 |
| November 1989 | $9.77 | $19.51 |
| October 1989 | $9.72 | $19.41 |
| September 1989 | $9.41 | $18.78 |
| August 1989 | $9.39 | $18.75 |
| July 1989 | $9.14 | $18.25 |
| June 1989 | $8.26 | $16.50 |
| May 1989 | $7.95 | $15.87 |
| April 1989 | $7.92 | $15.80 |
| March 1989 | $7.78 | $15.54 |
| February 1989 | $7.85 | $15.67 |
| January 1989 | $8.02 | $16 |
| December 1988 | $7.92 | $15.80 |
| November 1988 | $7.68 | $15.34 |
| October 1988 | $8.12 | $16.20 |
| September 1988 | $7.67 | $15.31 |
| August 1988 | $7.49 | $14.95 |
| July 1988 | $7.17 | $14.32 |
| June 1988 | $7.32 | $14.62 |
| May 1988 | $6.66 | $13.29 |
| April 1988 | $6.69 | $13.36 |
| March 1988 | $6.53 | $13.03 |
| February 1988 | $6.86 | $13.69 |
| January 1988 | $6.29 | $12.56 |
| December 1987 | $6.74 | $13.46 |
| November 1987 | $5.96 | $11.90 |
| October 1987 | $6.16 | $12.30 |
| September 1987 | $7.57 | $15.11 |
| August 1987 | $7.70 | $15.38 |
| July 1987 | $6.86 | $13.69 |
| June 1987 | $6.64 | $13.26 |
| May 1987 | $5.93 | $11.84 |
| April 1987 | $6.23 | $12.43 |
| March 1987 | $6.46 | $12.90 |
| February 1987 | $6.19 | $12.37 |
| January 1987 | $5.63 | $11.24 |
| December 1986 | $5.96 | $11.90 |
| November 1986 | $5.56 | $11.11 |
| October 1986 | $5.53 | $11.04 |
| September 1986 | $4.97 | $9.92 |
| August 1986 | $5.40 | $10.78 |
| July 1986 | $5.25 | $10.48 |
| June 1986 | $5.90 | $11.77 |
| May 1986 | $5.88 | $11.74 |
| April 1986 | $5.62 | $11.21 |
| March 1986 | $5.71 | $11.41 |
| February 1986 | $5.58 | $11.14 |
| January 1986 | $6.26 | $12.50 |
| December 1985 | $6.29 | $12.56 |
| November 1985 | $6.08 | $12.14 |
| October 1985 | $5.31 | $10.60 |
| September 1985 | $4.95 | $9.89 |
| August 1985 | $4.81 | $9.61 |
| July 1985 | $4.50 | $8.98 |
| June 1985 | $4.44 | $8.86 |
| May 1985 | $4.37 | $8.73 |
| April 1985 | $3.59 | $7.16 |
| March 1985 | $3.81 | $7.60 |
| February 1985 | $3.55 | $7.09 |
| January 1985 | $3.61 | $7.21 |
| December 1984 | $3.64 | $7.27 |
| November 1984 | $3.29 | $6.56 |
SJM
List: Champions
Price: $113.60
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.68%
Payout Ratio: 42400.00%
Payout Ratio Range:
Dividend Per Share: 4.24 USD
Earnings Per Share: -0.82 USD
P/E Ratio: 12974
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 572200
Ebitda: 266.4 millionMarket Capitalization: 12.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 4.75%
DGR5: 5.18%
DGR10: 6.46%
DGR20: 7.25%