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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$104.13$183.25687,600——
2019-12-30$103.15$181.52466,900——
2019-12-27$103.10$181.43457,300——
2019-12-26$102.65$180.64418,100——
2019-12-24$103.75$182.58207,500——
2019-12-23$103.37$181.91688,100——
2019-12-20$103.71$182.511,439,900——
2019-12-19$104.51$183.921,053,800——
2019-12-18$103.16$181.541,482,100——
2019-12-17$102.14$179.74849,100——
2019-12-16$102.64$180.621,975,700——
2019-12-13$101.51$178.641,487,100——
2019-12-12$102.47$180.33984,600——
2019-12-11$104.43$183.771,155,300——
2019-12-10$106.06$186.64588,800——
2019-12-09$106.53$187.47498,600——
2019-12-06$107.30$188.83796,000——
2019-12-05$106.75$187.861,091,900——
2019-12-04$106.27$187.01812,300——
2019-12-03$106.20$186.89804,200——
2019-12-02$105.70$186.01734,700——
2019-11-29$105.09$184.94386,400——
2019-11-27$106.08$186.68885,300——
2019-11-26$107.19$188.631,597,800——
2019-11-25$105.83$186.241,829,400——
2019-11-22$108.40$190.763,017,000——
2019-11-21$104.15$183.281,414,400——
2019-11-20$105.45$185.571,325,500——
2019-11-19$104.15$183.281,471,400——
2019-11-18$105.33$185.361,057,200——
2019-11-15$105.00$184.78827,500——
2019-11-14$104.49$183.88955,900——
2019-11-13$105.78$184.601,025,500——
2019-11-12$105.13$183.47704,500——
2019-11-11$104.43$182.251,163,000——
2019-11-08$106.27$185.46568,400——
2019-11-07$107.13$186.96669,200——
2019-11-06$108.33$189.05824,200——
2019-11-05$107.44$187.50672,900——
2019-11-04$106.92$186.59654,100——
2019-11-01$105.58$184.25765,500——
2019-10-31$105.68$184.431,142,000——
2019-10-30$106.34$185.58716,100——
2019-10-29$108.09$188.63651,900——
2019-10-28$106.98$186.70484,700——
2019-10-25$108.28$188.96700,400——
2019-10-24$108.37$189.12846,400——
2019-10-23$107.81$188.14641,200——
2019-10-22$106.76$186.31624,200——
2019-10-21$108.27$188.95376,200——
2019-10-18$107.62$187.81479,700——
2019-10-17$108.29$188.98526,800——
2019-10-16$107.55$187.69583,500——
2019-10-15$107.33$187.31481,500——
2019-10-14$106.90$186.56434,000——
2019-10-11$107.02$186.77660,900——
2019-10-10$107.02$186.77431,000——
2019-10-09$106.28$185.47577,200——
2019-10-08$105.95$184.90412,100——
2019-10-07$107.36$187.36547,000——
2019-10-04$107.68$187.92491,700——
2019-10-03$106.33$185.56671,700——
2019-10-02$106.79$186.36574,000——
2019-10-01$107.96$188.41592,500——
2019-09-30$110.02$192.00576,200——
2019-09-27$109.04$190.29443,300——
2019-09-26$109.15$190.48459,900——
2019-09-25$107.97$188.42546,900——
2019-09-24$107.76$188.06628,100——
2019-09-23$107.03$186.78472,400——
2019-09-20$107.81$188.141,000,700——
2019-09-19$107.64$187.85690,500——
2019-09-18$108.83$189.92919,600——
2019-09-17$108.72$189.73689,200——
2019-09-16$107.18$187.04572,100——
2019-09-13$106.51$185.88796,900——
2019-09-12$105.85$184.72510,600——
2019-09-11$108.20$188.82913,900——
2019-09-10$106.69$186.191,142,000——
2019-09-09$105.12$183.45754,000——
2019-09-06$105.21$183.61881,500——
2019-09-05$104.68$182.681,005,900——
2019-09-04$106.28$185.47918,400——
2019-09-03$106.98$186.701,219,200——
2019-08-30$105.16$183.521,209,000——
2019-08-29$102.83$179.451,359,000——
2019-08-28$104.37$182.141,772,500——
2019-08-27$103.69$180.955,696,800——
2019-08-26$112.93$197.081,194,900——
2019-08-23$111.20$194.06837,000——
2019-08-22$113.90$198.77625,100——
2019-08-21$113.34$197.79742,200——
2019-08-20$114.58$199.96836,900——
2019-08-19$116.26$202.89787,400——
2019-08-16$114.35$199.56583,800——
2019-08-15$113.53$198.13505,700——
2019-08-14$113.36$196.29892,700——
2019-08-13$114.00$197.40787,700——
2019-08-12$113.52$196.57637,400——
2019-08-09$111.84$193.66675,500——
2019-08-08$113.54$196.61692,200——
2019-08-07$111.42$192.93779,400——
2019-08-06$110.67$191.64892,200——
2019-08-05$110.37$191.12796,300——
2019-08-02$112.15$194.20625,300——
2019-08-01$111.73$193.47893,100——
2019-07-31$111.19$192.541,001,100——
2019-07-30$113.13$195.90659,400——
2019-07-29$114.35$198.01703,100——
2019-07-26$114.26$197.85596,800——
2019-07-25$113.05$195.76552,200——
2019-07-24$112.10$194.11687,600——
2019-07-23$112.64$195.05707,100——
2019-07-22$112.12$194.15772,000——
2019-07-19$114.30$197.92880,600——
2019-07-18$115.89$200.67554,500——
2019-07-17$116.01$200.88633,100——
2019-07-16$115.46$199.93697,500——
2019-07-15$115.09$199.29580,000——
2019-07-12$114.20$197.751,021,200——
2019-07-11$114.51$198.291,313,600——
2019-07-10$118.14$204.57897,100——
2019-07-09$118.77$205.661,102,300——
2019-07-08$119.21$206.42716,300——
2019-07-05$119.49$206.91674,100——
2019-07-03$119.73$207.32714,300——
2019-07-02$117.58$203.601,111,700——
2019-07-01$116.51$201.75941,300——
2019-06-28$115.19$199.461,340,900——
2019-06-27$116.89$202.411,101,500——
2019-06-26$116.00$200.871,595,800——
2019-06-25$120.57$208.78974,700——
2019-06-24$121.31$210.06829,400——
2019-06-21$121.52$210.421,807,100——
2019-06-20$121.10$209.70739,100——
2019-06-19$120.87$209.30862,600——
2019-06-18$120.60$208.831,153,500——
2019-06-17$122.40$211.95639,400——
2019-06-14$123.31$213.52502,800——
2019-06-13$123.51$213.87604,700——
2019-06-12$123.86$214.48754,400——
2019-06-11$123.11$213.18888,000——
2019-06-10$122.64$212.36775,400——
2019-06-07$124.53$215.641,124,900——
2019-06-06$122.37$211.901,986,800——
2019-06-05$125.26$216.901,084,200——
2019-06-04$124.60$215.761,075,100——
2019-06-03$124.30$215.24816,500——
2019-05-31$121.56$210.49807,200——
2019-05-30$121.17$209.82851,800——
2019-05-29$120.95$209.441,227,400——
2019-05-28$123.68$214.16836,500——
2019-05-24$126.69$219.38420,800——
2019-05-23$127.14$220.16411,500——
2019-05-22$127.28$220.40521,200——
2019-05-21$126.69$219.38594,800——
2019-05-20$127.39$220.59783,400——
2019-05-17$126.90$219.74673,500——
2019-05-16$125.74$217.73857,400——
2019-05-15$127.50$219.31595,200——
2019-05-14$126.78$218.07516,200——
2019-05-13$126.76$218.03542,800——
2019-05-10$126.90$218.27548,500——
2019-05-09$125.96$216.66705,700——
2019-05-08$124.62$214.35603,100——
2019-05-07$125.09$215.16774,400——
2019-05-06$125.15$215.26598,600——
2019-05-03$123.54$212.50387,000——
2019-05-02$122.93$211.45478,300——
2019-05-01$122.52$210.74705,100——
2019-04-30$122.63$210.931,240,600——
2019-04-29$122.06$209.95573,900——
2019-04-26$122.79$211.21639,600——
2019-04-25$121.22$208.51636,400——
2019-04-24$122.36$210.47594,000——
2019-04-23$121.72$209.37634,200——
2019-04-22$121.22$208.51448,000——
2019-04-18$120.70$207.61709,000——
2019-04-17$119.26$205.13505,100——
2019-04-16$118.93$204.57498,800——
2019-04-15$119.18$205.00616,500——
2019-04-12$118.34$203.55735,200——
2019-04-11$119.46$205.48626,000——
2019-04-10$119.07$204.81930,000——
2019-04-09$119.48$205.511,167,900——
2019-04-08$117.98$202.931,010,500——
2019-04-05$116.54$200.46891,000——
2019-04-04$115.69$198.99862,500——
2019-04-03$115.34$198.39836,700——
2019-04-02$116.05$199.611,214,600——
2019-04-01$115.73$199.061,047,700——
2019-03-29$116.50$200.391,624,800——
2019-03-28$116.05$199.61861,000——
2019-03-27$114.90$197.63998,700——
2019-03-26$115.71$199.03994,800——
2019-03-25$115.93$199.411,409,300——
2019-03-22$114.30$196.601,983,300——
2019-03-21$111.59$191.941,324,800——
2019-03-20$107.07$184.17933,300——
2019-03-19$106.91$183.89918,700——
2019-03-18$107.02$184.081,482,500——
2019-03-15$105.58$181.602,424,500——
2019-03-14$103.85$178.63947,000——
2019-03-13$103.26$177.61784,600——
2019-03-12$102.80$176.82708,500——
2019-03-11$103.13$177.39903,300——
2019-03-08$102.49$176.29798,500——
2019-03-07$102.63$176.531,067,600——
2019-03-06$103.41$177.872,269,200——
2019-03-05$102.08$175.584,625,400——
2019-03-04$102.54$176.372,548,800——
2019-03-01$105.42$181.331,301,300——
2019-02-28$105.91$182.171,573,700——
2019-02-27$107.57$185.032,055,300——
2019-02-26$106.09$182.482,792,500——
2019-02-25$101.06$173.831,307,700——
2019-02-22$101.42$174.451,732,600——
2019-02-21$106.77$183.65739,500——
2019-02-20$106.94$183.941,952,300——
2019-02-19$104.01$178.90834,700——
2019-02-15$103.38$177.821,238,700——
2019-02-14$101.54$174.651,011,600——
2019-02-13$103.73$176.96940,500——
2019-02-12$104.36$178.03719,600——
2019-02-11$103.34$176.29843,800——
2019-02-08$103.61$176.75799,800——
2019-02-07$103.83$177.131,055,500——
2019-02-06$105.26$179.57758,800——
2019-02-05$105.37$179.76776,900——
2019-02-04$104.94$179.02867,900——
2019-02-01$103.83$177.13737,800——
2019-01-31$104.88$178.92930,400——
2019-01-30$103.48$176.53423,500——
2019-01-29$103.25$176.14579,500——
2019-01-28$102.87$175.49939,900——
2019-01-25$101.44$173.05651,400——
2019-01-24$101.77$173.62844,800——
2019-01-23$104.19$177.74900,700——
2019-01-22$104.99$179.11756,100——
2019-01-18$104.79$178.77935,900——
2019-01-17$104.18$177.73469,100——
2019-01-16$103.23$176.11655,200——
2019-01-15$103.17$176.00754,500——
2019-01-14$102.63$175.08973,900——
2019-01-11$102.19$174.33718,900——
2019-01-10$101.48$173.12765,600——
2019-01-09$99.68$170.051,097,200——
2019-01-08$99.68$170.051,214,400——
2019-01-07$97.17$165.77937,900——
2019-01-04$95.88$163.571,381,500——
2019-01-03$94.59$161.371,818,100——
2019-01-02$93.88$160.161,031,200——