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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$115.60$209.82532,600——
2020-12-30$114.72$208.23417,800——
2020-12-29$115.33$209.33425,300——
2020-12-28$116.33$211.15535,100——
2020-12-24$116.09$210.71254,300——
2020-12-23$115.17$209.04487,500——
2020-12-22$114.73$208.25865,600——
2020-12-21$114.38$207.61898,700——
2020-12-18$115.88$210.331,792,900——
2020-12-17$115.32$209.321,061,900——
2020-12-16$113.83$206.611,156,800——
2020-12-15$113.46$205.941,291,800——
2020-12-14$113.25$205.561,723,400——
2020-12-11$115.17$209.041,050,900——
2020-12-10$115.87$210.311,139,700——
2020-12-09$118.06$214.29823,700——
2020-12-08$117.53$213.331,027,400——
2020-12-07$117.06$212.47860,800——
2020-12-04$117.35$213.00743,400——
2020-12-03$116.48$211.421,327,000——
2020-12-02$114.87$208.501,045,300——
2020-12-01$116.92$212.22800,300——
2020-11-30$117.20$212.731,380,800——
2020-11-27$116.50$211.46402,000——
2020-11-25$118.00$214.181,458,200——
2020-11-24$117.79$213.801,560,800——
2020-11-23$116.05$210.64984,000——
2020-11-20$116.23$210.97931,200——
2020-11-19$117.05$212.46624,600——
2020-11-18$115.77$210.13693,000——
2020-11-17$118.43$214.96508,900——
2020-11-16$120.11$218.01615,500——
2020-11-13$119.09$216.16305,800——
2020-11-12$117.85$213.91624,400——
2020-11-11$119.80$215.81707,500——
2020-11-10$117.57$211.801,057,200——
2020-11-09$113.26$204.03977,600——
2020-11-06$116.62$210.09603,200——
2020-11-05$115.80$208.61691,300——
2020-11-04$114.58$206.41759,700——
2020-11-03$116.98$210.73911,300——
2020-11-02$116.66$210.161,196,000——
2020-10-30$112.20$202.121,301,200——
2020-10-29$111.28$200.471,244,800——
2020-10-28$111.24$200.39842,700——
2020-10-27$113.10$203.74748,300——
2020-10-26$115.10$207.35672,800——
2020-10-23$115.54$208.14411,600——
2020-10-22$115.63$208.30692,200——
2020-10-21$114.40$206.091,162,400——
2020-10-20$114.12$205.58982,600——
2020-10-19$115.21$207.55649,500——
2020-10-16$117.88$212.36560,700——
2020-10-15$118.86$214.12452,300——
2020-10-14$118.97$214.32451,000——
2020-10-13$120.09$216.34460,100——
2020-10-12$119.92$216.03486,000——
2020-10-09$118.68$213.80636,500——
2020-10-08$117.13$211.00610,800——
2020-10-07$117.45$211.58617,600——
2020-10-06$117.50$211.67713,500——
2020-10-05$117.38$211.46562,800——
2020-10-02$116.47$209.82512,800——
2020-10-01$116.00$208.97710,500——
2020-09-30$115.52$208.101,115,900——
2020-09-29$113.01$203.58389,600——
2020-09-28$113.24$204.00713,400——
2020-09-25$112.15$202.03525,700——
2020-09-24$110.87$199.73770,700——
2020-09-23$108.29$195.08935,200——
2020-09-22$109.88$197.941,136,600——
2020-09-21$109.79$197.781,148,400——
2020-09-18$109.39$197.06971,300——
2020-09-17$109.98$198.121,178,200——
2020-09-16$110.82$199.641,117,700——
2020-09-15$112.40$202.48550,300——
2020-09-14$113.46$204.39572,600——
2020-09-11$113.31$204.12699,900——
2020-09-10$113.08$203.71966,200——
2020-09-09$115.76$208.54873,600——
2020-09-08$114.16$205.65945,700——
2020-09-04$117.56$211.78692,900——
2020-09-03$118.23$212.99784,500——
2020-09-02$120.85$217.71778,700——
2020-09-01$117.96$212.50694,400——
2020-08-31$120.18$216.50824,400——
2020-08-28$119.65$215.54789,800——
2020-08-27$120.92$217.83700,600——
2020-08-26$121.73$219.29994,000——
2020-08-25$120.75$217.533,560,900——
2020-08-24$112.99$203.55839,500——
2020-08-21$112.09$201.93905,100——
2020-08-20$111.90$201.58570,900——
2020-08-19$111.36$200.611,026,300——
2020-08-18$113.92$205.22644,900——
2020-08-17$113.50$204.471,370,800——
2020-08-14$113.97$205.31666,300——
2020-08-13$114.63$206.50650,200——
2020-08-12$114.96$205.47680,700——
2020-08-11$112.71$201.45746,100——
2020-08-10$112.84$201.69816,300——
2020-08-07$111.05$198.49751,200——
2020-08-06$110.29$197.13554,100——
2020-08-05$111.14$198.65849,100——
2020-08-04$113.26$202.44888,200——
2020-08-03$110.97$198.34578,100——
2020-07-31$109.35$195.451,773,200——
2020-07-30$109.35$195.45588,600——
2020-07-29$110.49$197.48565,300——
2020-07-28$109.27$195.30491,300——
2020-07-27$108.87$194.59485,200——
2020-07-24$108.14$193.28551,300——
2020-07-23$108.42$193.79576,000——
2020-07-22$107.59$192.30508,200——
2020-07-21$106.56$190.46616,800——
2020-07-20$105.31$188.23857,000——
2020-07-17$106.71$190.73542,900——
2020-07-16$106.08$189.60381,900——
2020-07-15$105.88$189.25596,900——
2020-07-14$107.19$191.59677,000——
2020-07-13$104.68$187.10620,100——
2020-07-10$105.18$187.99762,800——
2020-07-09$103.39$184.79642,500——
2020-07-08$104.71$187.15688,500——
2020-07-07$106.05$189.55653,000——
2020-07-06$105.87$189.23726,200——
2020-07-02$105.02$187.71927,700——
2020-07-01$105.22$188.07732,300——
2020-06-30$105.81$189.12947,700——
2020-06-29$105.08$187.821,273,700——
2020-06-26$103.01$184.121,600,200——
2020-06-25$105.74$188.991,027,200——
2020-06-24$106.24$189.89833,600——
2020-06-23$106.44$190.251,025,900——
2020-06-22$108.95$194.73547,100——
2020-06-19$108.94$194.711,387,400——
2020-06-18$108.59$194.09565,400——
2020-06-17$109.05$194.91754,100——
2020-06-16$108.07$193.161,354,500——
2020-06-15$105.80$189.101,638,600——
2020-06-12$104.70$187.141,335,500——
2020-06-11$106.29$189.981,082,100——
2020-06-10$108.74$194.361,064,500——
2020-06-09$108.43$193.80999,100——
2020-06-08$111.16$198.681,142,200——
2020-06-05$107.44$192.032,016,700——
2020-06-04$109.10$195.002,498,400——
2020-06-03$114.59$204.811,475,000——
2020-06-02$115.16$205.831,091,500——
2020-06-01$115.32$206.121,192,900——
2020-05-29$113.93$203.631,457,900——
2020-05-28$111.46$199.22928,700——
2020-05-27$110.11$196.811,194,100——
2020-05-26$107.38$191.931,071,900——
2020-05-22$108.56$194.04637,500——
2020-05-21$107.90$192.861,605,300——
2020-05-20$110.21$196.98835,500——
2020-05-19$110.54$197.571,488,000——
2020-05-18$114.00$203.761,633,100——
2020-05-15$114.73$205.061,922,900——
2020-05-14$114.07$203.881,099,700——
2020-05-13$118.19$209.67765,200——
2020-05-12$117.98$209.30904,600——
2020-05-11$116.90$207.39869,900——
2020-05-08$116.08$205.93867,900——
2020-05-07$113.53$201.411,111,700——
2020-05-06$114.15$202.511,013,000——
2020-05-05$116.02$205.82864,800——
2020-05-04$114.99$204.00756,200——
2020-05-01$115.51$204.921,058,500——
2020-04-30$114.91$203.862,795,900——
2020-04-29$114.19$202.581,138,900——
2020-04-28$118.64$210.471,298,000——
2020-04-27$120.85$214.39683,800——
2020-04-24$117.80$208.981,114,000——
2020-04-23$116.81$207.23658,200——
2020-04-22$118.56$210.33652,700——
2020-04-21$117.36$208.201,038,500——
2020-04-20$121.62$215.76808,100——
2020-04-17$121.58$215.691,142,100——
2020-04-16$121.13$214.891,138,900——
2020-04-15$115.40$204.73909,900——
2020-04-14$113.04$200.541,315,700——
2020-04-13$110.26$195.611,250,500——
2020-04-09$112.75$200.021,184,500——
2020-04-08$114.13$202.47956,400——
2020-04-07$113.88$202.031,358,500——
2020-04-06$115.19$204.351,205,900——
2020-04-03$112.33$199.281,386,700——
2020-04-02$110.26$195.611,218,000——
2020-04-01$109.60$194.441,592,000——
2020-03-31$111.00$196.921,401,400——
2020-03-30$110.63$196.261,336,500——
2020-03-27$103.03$182.781,073,400——
2020-03-26$103.47$183.561,472,100——
2020-03-25$105.19$186.611,749,600——
2020-03-24$105.73$187.571,921,600——
2020-03-23$95.79$169.942,327,300——
2020-03-20$104.17$184.802,140,100——
2020-03-19$109.02$193.411,482,000——
2020-03-18$118.86$210.861,715,800——
2020-03-17$117.11$207.762,499,400——
2020-03-16$107.84$191.311,925,300——
2020-03-13$103.05$182.821,955,900——
2020-03-12$99.27$176.111,781,900——
2020-03-11$105.59$187.321,253,100——
2020-03-10$111.09$197.08996,000——
2020-03-09$108.32$192.161,044,100——
2020-03-06$109.99$195.13798,400——
2020-03-05$110.75$196.48961,900——
2020-03-04$111.70$198.161,299,900——
2020-03-03$106.25$188.49926,100——
2020-03-02$106.74$189.361,046,400——
2020-02-28$102.99$182.711,575,900——
2020-02-27$106.11$188.241,216,200——
2020-02-26$109.18$193.691,926,000——
2020-02-25$107.75$191.151,292,900——
2020-02-24$109.82$194.831,067,100——
2020-02-21$110.87$196.69471,400——
2020-02-20$110.56$196.14509,900——
2020-02-19$110.66$196.321,267,300——
2020-02-18$109.34$193.97747,700——
2020-02-14$110.00$195.15793,600——
2020-02-13$107.72$191.10858,500——
2020-02-12$109.47$192.64598,400——
2020-02-11$110.26$194.03790,000——
2020-02-10$109.89$193.38691,400——
2020-02-07$108.23$190.46514,000——
2020-02-06$107.77$189.65483,800——
2020-02-05$107.40$189.00900,200——
2020-02-04$104.59$184.06657,600——
2020-02-03$104.17$183.32560,600——
2020-01-31$103.61$182.332,069,700——
2020-01-30$105.82$186.22825,600——
2020-01-29$105.18$185.09478,000——
2020-01-28$106.27$187.01565,300——
2020-01-27$107.19$188.63667,800——
2020-01-24$107.67$189.48493,500——
2020-01-23$108.38$190.731,149,400——
2020-01-22$106.99$188.28664,900——
2020-01-21$107.80$189.70959,500——
2020-01-17$106.39$187.221,083,200——
2020-01-16$104.99$184.761,624,400——
2020-01-15$104.55$183.99816,600——
2020-01-14$104.40$183.721,110,000——
2020-01-13$105.24$185.20951,900——
2020-01-10$104.38$183.69697,500——
2020-01-09$103.61$182.33902,900——
2020-01-08$103.30$181.791,009,900——
2020-01-07$102.25$179.94791,800——
2020-01-06$103.71$182.511,112,300——
2020-01-03$102.29$180.01666,400——
2020-01-02$102.14$179.74713,100——