NYSE:SJM | Historical Stock Price | J M SMUCKER Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.08$27.82$51.33$94.69$174.69$322.281994-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$65.65$92.21300,200——
2010-12-30$65.53$92.04259,300——
2010-12-29$65.39$91.84346,900——
2010-12-28$65.52$92.02406,300——
2010-12-27$65.84$92.47281,700——
2010-12-23$65.84$92.47309,400——
2010-12-22$65.64$92.19395,800——
2010-12-21$65.53$92.04340,200——
2010-12-20$65.63$92.18609,300——
2010-12-17$65.86$92.501,149,000——
2010-12-16$65.53$92.04541,400——
2010-12-15$65.45$91.92568,300——
2010-12-14$65.53$92.04563,600——
2010-12-13$65.55$92.07423,000——
2010-12-10$65.50$91.99647,300——
2010-12-09$65.30$91.71607,200——
2010-12-08$65.36$91.80574,200——
2010-12-07$65.04$91.35655,600——
2010-12-06$64.74$90.93574,900——
2010-12-03$64.95$91.22599,400——
2010-12-02$65.15$91.501,218,700——
2010-12-01$64.35$90.38934,300——
2010-11-30$63.25$88.83966,600——
2010-11-29$62.85$88.27742,900——
2010-11-26$63.03$88.53283,400——
2010-11-24$63.00$88.48675,400——
2010-11-23$62.73$88.10786,200——
2010-11-22$62.93$88.39959,800——
2010-11-19$62.23$87.40998,600——
2010-11-18$62.15$87.293,068,000——
2010-11-17$63.00$88.48899,300——
2010-11-16$63.10$88.621,245,000——
2010-11-15$62.86$88.29663,000——
2010-11-12$62.89$88.33569,500——
2010-11-11$63.09$88.61695,400——
2010-11-10$63.06$88.57625,400——
2010-11-09$63.48$89.16511,100——
2010-11-08$64.46$89.97581,200——
2010-11-05$64.41$89.90463,100——
2010-11-04$64.54$90.08453,300——
2010-11-03$63.93$89.23438,200——
2010-11-02$64.08$89.44403,100——
2010-11-01$64.00$89.33530,400——
2010-10-29$64.28$89.72758,700——
2010-10-28$63.50$88.63719,200——
2010-10-27$62.56$87.32374,200——
2010-10-26$62.94$87.85537,000——
2010-10-25$63.17$88.17504,600——
2010-10-22$63.03$87.98293,000——
2010-10-21$63.07$88.03730,900——
2010-10-20$62.83$87.70529,200——
2010-10-19$62.16$86.76695,100——
2010-10-18$63.11$88.09393,800——
2010-10-15$62.95$87.86666,300——
2010-10-14$62.97$87.89775,800——
2010-10-13$62.83$87.70634,800——
2010-10-12$62.04$86.59567,900——
2010-10-11$62.00$86.54282,100——
2010-10-08$61.90$86.40687,500——
2010-10-07$62.04$86.59638,100——
2010-10-06$61.98$86.51717,700——
2010-10-05$61.77$86.22907,400——
2010-10-04$60.76$84.81841,200——
2010-10-01$60.27$84.12760,400——
2010-09-30$60.53$84.49560,900——
2010-09-29$60.75$84.79383,500——
2010-09-28$61.27$85.52454,300——
2010-09-27$61.05$85.21468,500——
2010-09-24$61.18$85.39647,500——
2010-09-23$60.65$84.65490,600——
2010-09-22$61.93$86.44564,600——
2010-09-21$61.81$86.27492,300——
2010-09-20$61.59$85.97441,500——
2010-09-17$61.07$85.24630,500——
2010-09-16$60.77$84.82303,100——
2010-09-15$60.68$84.70627,100——
2010-09-14$60.41$84.32531,000——
2010-09-13$61.00$85.14466,300——
2010-09-10$61.29$85.55653,100——
2010-09-09$61.11$85.30583,500——
2010-09-08$60.61$84.60619,400——
2010-09-07$60.23$84.07503,500——
2010-09-03$60.38$84.28462,200——
2010-09-02$59.63$83.23554,100——
2010-09-01$59.75$83.40581,800——
2010-08-31$58.48$81.63998,400——
2010-08-30$58.15$81.16700,400——
2010-08-27$58.33$81.421,315,500——
2010-08-26$58.34$81.43548,900——
2010-08-25$58.81$82.09533,100——
2010-08-24$58.83$82.11996,700——
2010-08-23$59.79$83.45926,800——
2010-08-20$59.65$83.261,458,800——
2010-08-19$58.03$81.001,348,500——
2010-08-18$58.97$82.31888,400——
2010-08-17$59.16$82.571,063,000——
2010-08-16$58.36$81.46638,500——
2010-08-13$58.15$81.161,000,500——
2010-08-12$57.93$80.861,074,000——
2010-08-11$57.82$80.70896,200——
2010-08-10$58.65$81.30873,100——
2010-08-09$58.55$81.17830,000——
2010-08-06$58.80$81.51849,400——
2010-08-05$58.81$81.53775,500——
2010-08-04$59.57$82.58611,600——
2010-08-03$59.50$82.48787,700——
2010-08-02$59.71$82.771,557,900——
2010-07-30$61.43$85.16550,300——
2010-07-29$61.09$84.69602,500——
2010-07-28$62.09$86.07718,200——
2010-07-27$63.68$88.28728,300——
2010-07-26$63.21$87.63490,500——
2010-07-23$62.78$87.03696,100——
2010-07-22$62.52$86.67840,300——
2010-07-21$61.44$85.17805,100——
2010-07-20$61.78$85.64812,300——
2010-07-19$61.63$85.44549,300——
2010-07-16$61.51$85.27605,000——
2010-07-15$62.76$87.00675,700——
2010-07-14$62.46$86.59495,900——
2010-07-13$62.41$86.52586,400——
2010-07-12$62.38$86.48423,300——
2010-07-09$62.36$86.45698,000——
2010-07-08$62.54$86.70952,700——
2010-07-07$62.21$86.24960,600——
2010-07-06$60.90$84.421,370,600——
2010-07-02$59.68$82.73710,900——
2010-07-01$59.90$83.041,274,100——
2010-06-30$60.22$83.481,668,100——
2010-06-29$60.68$84.121,654,200——
2010-06-28$62.04$86.00630,900——
2010-06-25$62.02$85.981,450,500——
2010-06-24$62.62$86.811,568,700——
2010-06-23$61.46$85.20799,300——
2010-06-22$61.82$85.701,015,300——
2010-06-21$61.87$85.77826,600——
2010-06-18$62.10$86.091,737,800——
2010-06-17$61.55$85.322,760,300——
2010-06-16$57.75$80.06871,900——
2010-06-15$57.54$79.77998,000——
2010-06-14$56.86$78.82844,900——
2010-06-11$56.07$77.731,291,800——
2010-06-10$56.34$78.101,020,300——
2010-06-09$55.38$76.77724,900——
2010-06-08$55.28$76.631,361,600——
2010-06-07$55.09$76.37961,300——
2010-06-04$55.28$76.631,261,400——
2010-06-03$56.23$77.95611,400——
2010-06-02$55.76$77.301,042,300——
2010-06-01$54.75$75.901,374,000——
2010-05-28$55.22$76.551,461,800——
2010-05-27$56.27$78.011,075,500——
2010-05-26$55.40$76.801,118,500——
2010-05-25$55.12$76.411,203,100——
2010-05-24$55.60$77.08959,200——
2010-05-21$55.95$77.561,818,400——
2010-05-20$56.31$78.061,025,300——
2010-05-19$57.93$80.311,699,700——
2010-05-18$58.13$80.58919,500——
2010-05-17$58.24$80.74920,400——
2010-05-14$57.79$80.111,011,400——
2010-05-13$58.21$80.691,043,800——
2010-05-12$58.07$80.501,698,000——
2010-05-11$58.68$80.791,356,100——
2010-05-10$58.92$81.121,578,300——
2010-05-07$58.43$80.451,264,300——
2010-05-06$58.89$81.081,215,700——
2010-05-05$60.62$83.46530,200——
2010-05-04$60.59$83.42658,000——
2010-05-03$61.06$84.07710,300——
2010-04-30$61.07$84.08754,800——
2010-04-29$61.71$84.96820,000——
2010-04-28$61.70$84.95581,000——
2010-04-27$61.38$84.51533,200——
2010-04-26$62.62$86.22532,900——
2010-04-23$63.24$87.07741,400——
2010-04-22$63.01$86.75553,000——
2010-04-21$63.05$86.81908,300——
2010-04-20$63.26$87.101,064,100——
2010-04-19$62.43$85.95530,600——
2010-04-16$62.04$85.42818,600——
2010-04-15$62.25$85.71973,300——
2010-04-14$62.40$85.91521,100——
2010-04-13$62.48$86.02628,200——
2010-04-12$62.25$85.71808,600——
2010-04-09$61.84$85.14690,200——
2010-04-08$61.04$84.04596,100——
2010-04-07$60.78$83.68794,100——
2010-04-06$60.70$83.57552,700——
2010-04-05$60.39$83.15562,700——
2010-04-01$60.33$83.06522,300——
2010-03-31$60.26$82.97574,300——
2010-03-30$60.35$83.09598,700——
2010-03-29$60.06$82.69616,100——
2010-03-26$59.87$82.43718,100——
2010-03-25$60.60$83.44547,800——
2010-03-24$61.00$83.99720,000——
2010-03-23$61.01$84.00529,100——
2010-03-22$60.51$83.31875,000——
2010-03-19$59.79$82.321,236,000——
2010-03-18$60.00$82.61676,100——
2010-03-17$60.23$82.93586,400——
2010-03-16$59.80$82.33935,900——
2010-03-15$59.38$81.76689,400——
2010-03-12$59.18$81.48658,600——
2010-03-11$58.95$81.16864,900——
2010-03-10$59.19$81.49665,500——
2010-03-09$59.20$81.51939,900——
2010-03-08$59.17$81.47932,300——
2010-03-05$59.66$82.14602,800——
2010-03-04$59.70$82.20739,900——
2010-03-03$59.56$82.00702,700——
2010-03-02$59.85$82.40819,000——
2010-03-01$59.51$81.93780,900——
2010-02-26$59.68$82.171,118,700——
2010-02-25$59.39$81.771,258,100——
2010-02-24$58.67$80.783,051,200——
2010-02-23$60.11$82.761,380,600——
2010-02-22$60.39$83.15802,100——
2010-02-19$60.55$83.37821,800——
2010-02-18$60.90$83.85447,100——
2010-02-17$60.34$83.08695,400——
2010-02-16$59.85$82.40655,200——
2010-02-12$59.02$81.26939,200——
2010-02-11$59.70$82.20620,800——
2010-02-10$59.71$82.21359,300——
2010-02-09$60.04$82.18638,400——
2010-02-08$59.38$81.28378,200——
2010-02-05$59.51$81.461,000,100——
2010-02-04$60.30$82.54652,500——
2010-02-03$61.87$84.69499,400——
2010-02-02$62.35$85.34781,800——
2010-02-01$61.12$83.66657,500——
2010-01-29$60.07$82.22802,100——
2010-01-28$60.99$83.48577,200——
2010-01-27$61.14$83.69643,600——
2010-01-26$60.71$83.10786,300——
2010-01-25$60.37$82.63467,200——
2010-01-22$59.97$82.09858,600——
2010-01-21$60.57$82.911,038,500——
2010-01-20$61.62$84.34549,100——
2010-01-19$62.44$85.47464,700——
2010-01-15$61.90$84.73693,900——
2010-01-14$62.11$85.02653,100——
2010-01-13$62.63$85.73478,300——
2010-01-12$62.65$85.75770,600——
2010-01-11$61.94$84.78449,700——
2010-01-08$62.08$84.97635,900——
2010-01-07$61.94$84.78981,500——
2010-01-06$62.11$85.021,060,200——
2010-01-05$61.89$84.71677,800——
2010-01-04$62.18$85.11773,700——