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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$103.62$156.40436,800——
2013-12-30$103.65$156.45328,000——
2013-12-27$103.18$155.74323,400——
2013-12-26$102.99$155.45382,300——
2013-12-24$102.36$154.50244,900——
2013-12-23$101.64$153.41702,900——
2013-12-20$102.12$154.14766,500——
2013-12-19$101.95$153.88567,800——
2013-12-18$101.86$153.75885,900——
2013-12-17$101.10$152.60608,400——
2013-12-16$101.60$153.35533,700——
2013-12-13$100.41$151.56879,600——
2013-12-12$101.38$153.02726,000——
2013-12-11$103.99$156.96887,200——
2013-12-10$103.20$155.77821,700——
2013-12-09$104.88$158.30697,900——
2013-12-06$104.32$157.46856,500——
2013-12-05$102.29$154.401,257,600——
2013-12-04$104.75$158.111,125,100——
2013-12-03$104.98$158.461,002,900——
2013-12-02$104.45$157.66688,900——
2013-11-29$104.24$157.34316,200——
2013-11-27$105.61$159.41451,200——
2013-11-26$105.62$159.42773,300——
2013-11-25$104.31$157.44533,300——
2013-11-22$103.95$156.90680,700——
2013-11-21$103.02$155.501,393,100——
2013-11-20$101.49$153.192,903,400——
2013-11-19$108.59$163.90313,600——
2013-11-18$108.91$164.39327,800——
2013-11-15$109.35$165.05483,000——
2013-11-14$108.93$164.42320,300——
2013-11-13$107.93$162.91337,500——
2013-11-12$107.41$161.25395,100——
2013-11-11$107.64$161.59427,800——
2013-11-08$108.61$163.05520,600——
2013-11-07$107.61$161.55727,000——
2013-11-06$111.87$167.94327,200——
2013-11-05$110.69$166.17434,600——
2013-11-04$110.62$166.07236,600——
2013-11-01$111.01$166.65310,100——
2013-10-31$111.21$166.95460,400——
2013-10-30$111.50$167.39333,600——
2013-10-29$112.90$169.49304,100——
2013-10-28$112.20$168.44452,600——
2013-10-25$110.36$165.68315,400——
2013-10-24$109.60$164.54335,200——
2013-10-23$108.85$163.41316,900——
2013-10-22$108.73$163.23631,500——
2013-10-21$106.86$160.42465,100——
2013-10-18$107.88$161.95338,000——
2013-10-17$108.44$162.79425,600——
2013-10-16$107.50$161.38558,900——
2013-10-15$105.97$159.09595,000——
2013-10-14$106.73$160.23378,400——
2013-10-11$106.60$160.03366,800——
2013-10-10$106.51$159.90455,200——
2013-10-09$104.38$156.70459,800——
2013-10-08$105.58$158.50609,500——
2013-10-07$105.78$158.80490,900——
2013-10-04$105.93$159.03397,200——
2013-10-03$104.97$157.59400,200——
2013-10-02$104.95$157.56587,200——
2013-10-01$105.41$158.25517,300——
2013-09-30$105.04$157.69845,300——
2013-09-27$104.79$157.31460,900——
2013-09-26$105.69$158.67379,500——
2013-09-25$105.86$158.92372,200——
2013-09-24$106.39$159.72398,400——
2013-09-23$106.56$159.97352,800——
2013-09-20$107.14$160.84909,500——
2013-09-19$107.68$161.65413,100——
2013-09-18$108.48$162.85520,200——
2013-09-17$108.30$162.58505,100——
2013-09-16$107.92$162.01412,500——
2013-09-13$107.87$161.94449,600——
2013-09-12$107.27$161.04622,300——
2013-09-11$107.78$161.80573,000——
2013-09-10$108.91$163.50904,900——
2013-09-09$108.14$162.34437,000——
2013-09-06$105.99$159.12314,500——
2013-09-05$106.78$160.30643,000——
2013-09-04$106.25$159.51381,100——
2013-09-03$105.39$158.22417,600——
2013-08-30$106.14$159.34332,300——
2013-08-29$105.80$158.83414,500——
2013-08-28$105.32$158.11656,400——
2013-08-27$106.57$159.99434,800——
2013-08-26$107.50$161.38413,100——
2013-08-23$108.46$162.82521,500——
2013-08-22$107.49$161.37535,400——
2013-08-21$107.79$161.82848,400——
2013-08-20$109.10$163.79825,400——
2013-08-19$109.06$163.73727,900——
2013-08-16$110.32$165.62410,200——
2013-08-15$110.43$165.78437,100——
2013-08-14$112.57$168.99362,000——
2013-08-13$113.91$170.14250,100——
2013-08-12$113.51$169.54365,600——
2013-08-09$113.30$169.22365,500——
2013-08-08$113.06$168.87506,300——
2013-08-07$113.57$169.63486,000——
2013-08-06$114.23$170.61390,800——
2013-08-05$114.36$170.81289,100——
2013-08-02$113.97$170.23415,300——
2013-08-01$113.67$169.78503,900——
2013-07-31$112.52$168.06542,200——
2013-07-30$112.39$167.87361,800——
2013-07-29$112.05$167.36395,100——
2013-07-26$111.54$166.60487,800——
2013-07-25$110.72$165.37640,800——
2013-07-24$109.51$163.56573,600——
2013-07-23$109.68$163.82588,900——
2013-07-22$108.79$162.49633,300——
2013-07-19$108.16$161.55330,400——
2013-07-18$107.39$160.40364,400——
2013-07-17$106.58$159.19310,100——
2013-07-16$107.16$160.05520,000——
2013-07-15$106.66$159.31421,100——
2013-07-12$106.01$158.34482,700——
2013-07-11$105.93$158.22652,400——
2013-07-10$104.53$156.13459,400——
2013-07-09$104.62$156.26459,800——
2013-07-08$104.37$155.89571,600——
2013-07-05$103.12$154.02393,500——
2013-07-03$102.59$153.23494,000——
2013-07-02$103.15$154.06985,800——
2013-07-01$104.08$155.45597,100——
2013-06-28$103.15$154.06945,200——
2013-06-27$102.85$153.62542,000——
2013-06-26$101.64$151.81726,400——
2013-06-25$100.90$150.70745,600——
2013-06-24$99.81$149.08550,000——
2013-06-21$100.71$150.42722,600——
2013-06-20$99.98$149.33801,500——
2013-06-19$102.38$152.91744,300——
2013-06-18$103.66$154.83326,300——
2013-06-17$103.24$154.20393,100——
2013-06-14$103.01$153.86635,200——
2013-06-13$102.17$152.60616,800——
2013-06-12$100.83$150.60673,900——
2013-06-11$100.51$150.12862,500——
2013-06-10$100.24$149.72922,200——
2013-06-07$101.39$151.441,106,900——
2013-06-06$98.38$146.941,910,200——
2013-06-05$102.37$152.90860,000——
2013-06-04$102.64$153.30670,000——
2013-06-03$102.18$152.62804,700——
2013-05-31$100.96$150.79853,100——
2013-05-30$102.65$153.32330,800——
2013-05-29$103.02$153.87492,100——
2013-05-28$104.52$156.11448,700——
2013-05-24$103.22$154.17408,200——
2013-05-23$102.47$153.05466,000——
2013-05-22$102.51$153.11651,400——
2013-05-21$102.11$152.51440,500——
2013-05-20$101.93$152.24373,400——
2013-05-17$102.58$153.21850,500——
2013-05-16$103.32$154.32345,300——
2013-05-15$104.01$155.35587,200——
2013-05-14$104.53$155.35408,100——
2013-05-13$104.12$154.74261,800——
2013-05-10$103.63$154.01439,000——
2013-05-09$102.23$151.93353,700——
2013-05-08$103.84$154.32296,900——
2013-05-07$103.87$154.37332,800——
2013-05-06$102.55$152.41286,700——
2013-05-03$103.56$153.91491,000——
2013-05-02$102.89$152.91481,800——
2013-05-01$102.11$151.75346,500——
2013-04-30$103.23$153.42519,000——
2013-04-29$102.24$151.95310,500——
2013-04-26$101.92$151.47228,600——
2013-04-25$102.23$151.93501,900——
2013-04-24$102.51$152.35468,100——
2013-04-23$105.00$156.05557,300——
2013-04-22$103.06$153.16341,600——
2013-04-19$103.10$153.22461,300——
2013-04-18$101.53$150.89421,100——
2013-04-17$101.76$151.23763,600——
2013-04-16$102.25$151.96520,500——
2013-04-15$99.52$147.90434,900——
2013-04-12$101.10$150.25502,500——
2013-04-11$99.80$148.32490,500——
2013-04-10$99.00$147.13581,500——
2013-04-09$98.20$145.94409,700——
2013-04-08$98.30$146.09507,600——
2013-04-05$98.12$145.82487,600——
2013-04-04$98.98$147.10412,600——
2013-04-03$97.85$145.42471,400——
2013-04-02$99.17$147.38394,200——
2013-04-01$98.95$147.06446,500——
2013-03-28$99.16$147.37651,300——
2013-03-27$97.31$144.62402,800——
2013-03-26$97.41$144.77436,000——
2013-03-25$96.38$143.24387,600——
2013-03-22$96.44$143.33496,300——
2013-03-21$96.00$142.67409,600——
2013-03-20$96.76$143.80761,900——
2013-03-19$96.40$143.271,114,200——
2013-03-18$96.38$143.24722,500——
2013-03-15$97.40$144.75813,700——
2013-03-14$97.84$145.41345,700——
2013-03-13$97.58$145.02482,400——
2013-03-12$97.47$144.86462,100——
2013-03-11$97.39$144.74681,900——
2013-03-08$97.24$144.51329,200——
2013-03-07$97.09$144.29603,800——
2013-03-06$96.72$143.74683,200——
2013-03-05$97.10$144.31499,500——
2013-03-04$96.64$143.62389,200——
2013-03-01$96.27$143.07536,600——
2013-02-28$95.30$141.63682,000——
2013-02-27$95.12$141.36722,500——
2013-02-26$93.15$138.44644,300——
2013-02-25$91.51$136.00656,500——
2013-02-22$92.99$138.20753,000——
2013-02-21$91.90$136.58824,000——
2013-02-20$91.70$136.281,512,800——
2013-02-19$91.75$136.361,163,000——
2013-02-15$92.40$137.321,560,000——
2013-02-14$92.16$136.961,623,000——
2013-02-13$90.33$134.25726,600——
2013-02-12$90.92$134.351,241,300——
2013-02-11$88.75$131.14839,300——
2013-02-08$89.16$131.75555,000——
2013-02-07$88.90$131.36597,500——
2013-02-06$89.09$131.65725,000——
2013-02-05$89.48$132.22277,400——
2013-02-04$88.86$131.31372,600——
2013-02-01$89.79$132.68496,300——
2013-01-31$88.63$130.97744,000——
2013-01-30$88.88$131.33602,700——
2013-01-29$88.65$131.00616,200——
2013-01-28$88.80$131.22543,500——
2013-01-25$89.26$131.90611,100——
2013-01-24$90.14$133.20644,400——
2013-01-23$89.76$132.64360,600——
2013-01-22$89.88$132.81433,100——
2013-01-18$89.56$132.34391,900——
2013-01-17$89.59$132.38275,500——
2013-01-16$88.59$130.91471,000——
2013-01-15$88.36$130.57579,600——
2013-01-14$88.30$130.48714,100——
2013-01-11$88.22$130.36736,300——
2013-01-10$89.84$132.75742,100——
2013-01-09$89.59$132.38758,200——
2013-01-08$89.09$131.65669,300——
2013-01-07$89.89$132.83517,300——
2013-01-04$90.20$133.29512,300——
2013-01-03$89.18$131.78488,900——
2013-01-02$89.66$132.49815,900——