J M SMUCKER Co (SJM) stock
SJMNYSECanned, Fruits, Veg, Preserves, Jams & JelliesFiscal year ends April 30
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 26, 2026Score 10/3052% above fair value
$129.90+3.64 (+2.88%)
Close on Oct 30, 2026Market cap $13.88BP/E –Yield 3.39%
Price history
J M Smucker share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$129.90
+2.88% on the day
52-week range
$88.25 – $135.89
-4.4% from the high
Change over 52 weeks
+26.9%
From $102.35 on Oct 30, 2025
Average volume
1.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $129.72 | $132.15 | $129.00 | $129.90 | +2.88% | 1,702,658 |
| Oct 29, 2026 | $127.13 | $127.35 | $125.30 | $126.26 | +0.64% | 709,699 |
| Oct 28, 2026 | $126.13 | $126.52 | $124.68 | $125.46 | -1.53% | 823,234 |
| Oct 27, 2026 | $127.36 | $128.07 | $126.81 | $127.41 | -0.96% | 667,137 |
| Oct 26, 2026 | $129.53 | $130.66 | $127.84 | $128.64 | -1.03% | 1,331,381 |
| Oct 23, 2026 | $132.98 | $134.00 | $129.16 | $129.98 | -2.56% | 961,640 |
| Oct 22, 2026 | $128.92 | $133.43 | $128.72 | $133.39 | +4.37% | 1,061,917 |
| Oct 21, 2026 | $129.26 | $129.47 | $127.01 | $127.81 | -1.43% | 906,992 |
| Oct 20, 2026 | $128.44 | $129.86 | $127.42 | $129.67 | +2.05% | 753,491 |
| Oct 19, 2026 | $126.33 | $128.20 | $126.00 | $127.07 | -0.28% | 1,428,637 |
| Oct 16, 2026 | $126.67 | $128.18 | $126.09 | $127.43 | +1.19% | 1,638,694 |
| Oct 15, 2026 | $125.00 | $127.69 | $124.06 | $125.93 | +3.36% | 1,338,274 |
| Oct 14, 2026 | $122.00 | $122.57 | $120.46 | $121.84 | +0.42% | 1,012,678 |
| Oct 13, 2026 | $121.43 | $122.35 | $120.64 | $121.33 | +1.09% | 1,039,293 |
| Oct 12, 2026 | $120.17 | $121.10 | $119.56 | $120.02 | +0.16% | 1,011,973 |
| Oct 9, 2026 | $119.28 | $120.29 | $117.93 | $119.83 | +0.35% | 938,432 |
| Oct 8, 2026 | $116.43 | $119.95 | $116.12 | $119.41 | +3.00% | 1,306,532 |
| Oct 7, 2026 | $117.59 | $117.73 | $115.66 | $115.93 | -0.74% | 1,016,965 |
| Oct 6, 2026 | $116.57 | $118.01 | $115.96 | $116.80 | +0.49% | 933,465 |
| Oct 5, 2026 | $117.07 | $118.14 | $115.46 | $116.23 | -0.82% | 961,072 |
| Oct 2, 2026 | $115.80 | $117.32 | $115.15 | $117.19 | +1.07% | 1,154,583 |
| Oct 1, 2026 | $118.31 | $118.80 | $115.11 | $115.95 | -2.49% | 1,222,753 |
| Sep 30, 2026 | $121.00 | $122.24 | $118.46 | $118.91 | -1.48% | 1,192,610 |
| Sep 29, 2026 | $119.41 | $121.17 | $118.88 | $120.70 | +0.06% | 1,340,818 |
| Sep 28, 2026 | $120.79 | $123.09 | $119.97 | $120.63 | -0.31% | 986,930 |
| Sep 25, 2026 | $121.31 | $121.42 | $119.90 | $121.00 | -0.54% | 925,143 |
| Sep 24, 2026 | $123.31 | $124.12 | $121.57 | $121.66 | -0.61% | 1,123,984 |
| Sep 23, 2026 | $121.44 | $123.16 | $121.01 | $122.41 | +1.07% | 1,206,083 |
| Sep 22, 2026 | $121.00 | $121.93 | $120.14 | $121.11 | +1.03% | 1,041,676 |
| Sep 21, 2026 | $123.14 | $123.14 | $119.37 | $119.88 | -2.50% | 1,364,275 |
| Sep 18, 2026 | $122.86 | $123.28 | $121.85 | $122.95 | -0.65% | 2,982,502 |
| Sep 17, 2026 | $124.21 | $124.66 | $122.54 | $123.75 | +0.15% | 1,204,110 |
| Sep 16, 2026 | $121.73 | $123.94 | $121.58 | $123.56 | +1.53% | 1,280,876 |
| Sep 15, 2026 | $120.80 | $121.86 | $119.54 | $121.70 | +0.33% | 1,398,234 |
| Sep 14, 2026 | $123.26 | $124.43 | $121.20 | $121.30 | +0.13% | 1,413,967 |
| Sep 11, 2026 | $121.97 | $121.97 | $119.97 | $121.14 | +0.06% | 1,060,479 |
| Sep 10, 2026 | $123.71 | $124.42 | $120.87 | $121.07 | -1.82% | 1,365,933 |
| Sep 9, 2026 | $124.30 | $124.84 | $122.86 | $123.31 | -1.08% | 1,529,624 |
| Sep 8, 2026 | $125.62 | $125.81 | $123.23 | $124.66 | -1.13% | 1,268,311 |
| Sep 4, 2026 | $127.98 | $128.86 | $126.01 | $126.08 | -1.89% | 1,111,112 |
| Sep 3, 2026 | $129.68 | $130.03 | $127.25 | $128.51 | -2.23% | 1,209,518 |
| Sep 2, 2026 | $131.82 | $132.65 | $131.01 | $131.44 | +0.02% | 1,149,698 |
| Sep 1, 2026 | $132.21 | $134.00 | $130.74 | $131.42 | +0.20% | 1,720,086 |
| Aug 31, 2026 | $131.73 | $134.37 | $131.15 | $131.16 | -0.89% | 1,246,459 |
| Aug 28, 2026 | $131.94 | $134.40 | $131.10 | $132.34 | +0.38% | 1,449,222 |
| Aug 27, 2026 | $130.29 | $135.89 | $128.90 | $131.84 | +0.72% | 2,132,735 |
| Aug 26, 2026 | $134.80 | $134.85 | $128.12 | $130.90 | +4.34% | 2,860,316 |
| Aug 25, 2026 | $123.87 | $126.19 | $123.77 | $125.45 | -0.33% | 1,973,448 |
| Aug 24, 2026 | $125.00 | $126.22 | $124.57 | $125.87 | +1.25% | 1,106,243 |
| Aug 21, 2026 | $123.26 | $124.79 | $122.66 | $124.32 | +1.03% | 1,430,712 |
| Aug 20, 2026 | $122.25 | $124.69 | $121.73 | $123.05 | +0.17% | 842,033 |
| Aug 19, 2026 | $120.53 | $123.00 | $119.39 | $122.84 | +3.66% | 1,172,935 |
| Aug 18, 2026 | $119.30 | $120.51 | $118.42 | $118.50 | +0.57% | 1,019,904 |
| Aug 17, 2026 | $120.10 | $120.71 | $117.53 | $117.83 | -2.93% | 1,039,870 |
| Aug 14, 2026 | $120.05 | $121.51 | $119.54 | $121.39 | +0.63% | 905,381 |
| Aug 13, 2026 | $119.86 | $121.00 | $119.53 | $120.63 | +1.55% | 932,655 |
| Aug 12, 2026 | $116.36 | $119.26 | $115.82 | $118.79 | +1.24% | 1,333,774 |
| Aug 11, 2026 | $116.94 | $118.97 | $116.94 | $117.34 | -0.62% | 898,723 |
| Aug 10, 2026 | $119.00 | $119.21 | $117.61 | $118.07 | -1.74% | 1,031,107 |
| Aug 7, 2026 | $118.16 | $120.71 | $117.66 | $120.16 | +1.14% | 685,470 |
| Aug 6, 2026 | $120.99 | $120.99 | $117.19 | $118.80 | -0.34% | 959,841 |
| Aug 5, 2026 | $120.28 | $120.41 | $117.82 | $119.21 | +0.03% | 678,871 |
| Aug 4, 2026 | $116.41 | $119.62 | $115.64 | $119.17 | +1.42% | 1,162,837 |
| Aug 3, 2026 | $119.83 | $121.38 | $117.17 | $117.50 | -1.48% | 1,327,024 |
| Jul 31, 2026 | $120.68 | $121.40 | $119.00 | $119.26 | -2.41% | 1,795,036 |
| Jul 30, 2026 | $123.79 | $124.67 | $121.60 | $122.21 | -3.28% | 1,158,412 |
| Jul 29, 2026 | $123.53 | $127.65 | $123.40 | $126.35 | +2.69% | 1,734,990 |
| Jul 28, 2026 | $123.26 | $125.42 | $121.97 | $123.04 | +1.64% | 1,682,788 |
| Jul 27, 2026 | $118.16 | $121.67 | $117.52 | $121.05 | +2.31% | 1,980,366 |
| Jul 24, 2026 | $116.08 | $118.42 | $115.89 | $118.32 | +2.26% | 1,079,646 |
| Jul 23, 2026 | $116.57 | $117.11 | $114.56 | $115.71 | -1.98% | 1,429,957 |
| Jul 22, 2026 | $117.47 | $118.14 | $115.94 | $118.05 | +1.99% | 2,324,575 |
| Jul 21, 2026 | $113.47 | $116.20 | $112.95 | $115.75 | +2.89% | 1,922,952 |
| Jul 20, 2026 | $111.99 | $113.35 | $111.62 | $112.50 | +0.44% | 1,099,524 |
| Jul 17, 2026 | $115.95 | $117.55 | $111.51 | $112.01 | -1.72% | 1,288,255 |
| Jul 16, 2026 | $110.03 | $114.03 | $109.94 | $113.97 | +4.54% | 1,499,290 |
| Jul 15, 2026 | $107.87 | $110.55 | $107.45 | $109.02 | +0.19% | 1,683,728 |
| Jul 14, 2026 | $110.06 | $110.49 | $108.08 | $108.81 | -1.56% | 1,363,431 |
| Jul 13, 2026 | $112.75 | $113.82 | $110.10 | $110.53 | -0.96% | 1,462,840 |
| Jul 10, 2026 | $110.76 | $111.81 | $110.02 | $111.60 | +0.66% | 947,129 |
| Jul 9, 2026 | $111.10 | $112.52 | $110.20 | $110.87 | -1.29% | 1,296,421 |
| Jul 8, 2026 | $113.54 | $114.12 | $111.95 | $112.32 | -0.81% | 1,909,362 |
| Jul 7, 2026 | $113.89 | $115.01 | $112.39 | $113.24 | +1.42% | 1,721,544 |
| Jul 6, 2026 | $115.82 | $115.82 | $110.90 | $111.66 | -3.97% | 1,714,230 |
| Jul 2, 2026 | $115.91 | $117.27 | $115.10 | $116.28 | +1.24% | 1,663,215 |
| Jul 1, 2026 | $113.63 | $115.45 | $113.11 | $114.86 | +2.10% | 1,933,736 |
| Jun 30, 2026 | $115.11 | $115.24 | $112.48 | $112.50 | -2.93% | 1,364,725 |
| Jun 29, 2026 | $116.20 | $117.24 | $115.36 | $115.89 | +0.22% | 1,259,954 |
| Jun 26, 2026 | $113.62 | $116.16 | $113.33 | $115.64 | +2.79% | 1,910,941 |
| Jun 25, 2026 | $111.16 | $113.05 | $111.16 | $112.50 | +0.78% | 1,345,542 |
| Jun 24, 2026 | $111.24 | $112.65 | $110.62 | $111.63 | +1.05% | 1,545,478 |
| Jun 23, 2026 | $109.55 | $110.60 | $108.32 | $110.47 | +3.06% | 1,725,247 |
| Jun 22, 2026 | $109.73 | $110.49 | $107.10 | $107.19 | -3.31% | 1,475,792 |
| Jun 18, 2026 | $112.61 | $114.16 | $110.63 | $110.86 | -1.86% | 2,176,263 |
| Jun 17, 2026 | $114.99 | $116.21 | $112.59 | $112.96 | -2.61% | 1,138,597 |
| Jun 16, 2026 | $115.90 | $116.92 | $115.17 | $115.99 | +0.04% | 936,634 |
| Jun 15, 2026 | $114.74 | $116.02 | $113.50 | $115.94 | -0.47% | 1,190,183 |
| Jun 12, 2026 | $117.74 | $117.74 | $114.79 | $116.49 | -0.29% | 1,600,652 |
| Jun 11, 2026 | $116.48 | $117.25 | $115.69 | $116.83 | -0.19% | 1,402,978 |
| Jun 10, 2026 | $113.47 | $117.30 | $112.46 | $117.05 | +4.15% | 2,809,013 |
| Jun 9, 2026 | $106.96 | $115.23 | $105.50 | $112.39 | +10.44% | 5,291,252 |
| Jun 8, 2026 | $103.28 | $104.40 | $101.26 | $101.77 | -1.71% | 2,492,830 |
| Jun 5, 2026 | $101.40 | $104.88 | $101.35 | $103.54 | +2.39% | 1,840,852 |
| Jun 4, 2026 | $102.67 | $103.23 | $100.23 | $101.12 | -0.15% | 1,216,176 |
| Jun 3, 2026 | $100.08 | $102.94 | $99.87 | $101.27 | +0.80% | 1,716,109 |
| Jun 2, 2026 | $100.87 | $101.23 | $99.42 | $100.47 | -0.14% | 1,678,182 |
| Jun 1, 2026 | $102.56 | $102.80 | $100.28 | $100.61 | -2.51% | 1,489,170 |
| May 29, 2026 | $104.56 | $104.81 | $103.16 | $103.20 | -1.04% | 1,477,770 |
| May 28, 2026 | $103.83 | $104.44 | $102.06 | $104.28 | +1.26% | 952,032 |
| May 27, 2026 | $102.97 | $104.79 | $102.75 | $102.98 | +0.65% | 1,210,065 |
| May 26, 2026 | $102.95 | $103.68 | $102.17 | $102.32 | -1.01% | 2,007,906 |
| May 22, 2026 | $102.74 | $103.92 | $101.41 | $103.36 | +1.42% | 1,117,625 |
| May 21, 2026 | $99.99 | $102.25 | $98.65 | $101.91 | +1.42% | 1,510,610 |
| May 20, 2026 | $101.56 | $102.54 | $99.38 | $100.48 | -2.48% | 1,658,113 |
| May 19, 2026 | $104.27 | $104.75 | $102.85 | $103.04 | -0.58% | 1,905,223 |
| May 18, 2026 | $100.69 | $104.46 | $100.69 | $103.64 | +3.08% | 2,763,444 |
| May 15, 2026 | $100.09 | $100.86 | $98.92 | $100.54 | +0.34% | 1,904,850 |
| May 14, 2026 | $101.38 | $101.99 | $99.25 | $100.20 | -0.66% | 2,410,043 |
| May 13, 2026 | $100.32 | $101.26 | $99.49 | $100.87 | +0.54% | 2,876,023 |
| May 12, 2026 | $100.26 | $100.77 | $99.27 | $100.33 | +1.12% | 2,759,532 |
| May 11, 2026 | $99.49 | $99.87 | $98.24 | $99.22 | -0.03% | 2,310,343 |
| May 8, 2026 | $99.87 | $100.00 | $97.97 | $99.25 | -0.19% | 1,703,758 |
| May 7, 2026 | $96.18 | $100.35 | $95.71 | $99.44 | +2.70% | 2,422,464 |
| May 6, 2026 | $97.13 | $97.44 | $96.15 | $96.83 | +0.14% | 1,493,005 |
| May 5, 2026 | $96.73 | $97.10 | $95.04 | $96.69 | -0.23% | 1,133,472 |
| May 4, 2026 | $96.35 | $97.21 | $95.77 | $96.91 | -0.06% | 1,334,881 |
| May 1, 2026 | $98.43 | $98.64 | $96.37 | $96.97 | -1.08% | 1,087,336 |
| Apr 30, 2026 | $96.64 | $98.25 | $96.63 | $98.03 | +1.27% | 1,642,227 |
| Apr 29, 2026 | $97.99 | $98.96 | $95.93 | $96.80 | -1.27% | 1,830,860 |
| Apr 28, 2026 | $96.59 | $98.50 | $94.78 | $98.05 | +2.85% | 3,771,885 |
| Apr 27, 2026 | $95.84 | $97.25 | $95.32 | $95.33 | -0.77% | 1,670,800 |
| Apr 24, 2026 | $96.27 | $97.08 | $95.18 | $96.07 | -0.12% | 1,283,339 |
| Apr 23, 2026 | $94.70 | $96.33 | $94.60 | $96.19 | +1.26% | 1,702,369 |
| Apr 22, 2026 | $96.10 | $96.90 | $94.40 | $94.99 | -0.78% | 1,393,050 |
| Apr 21, 2026 | $95.49 | $96.02 | $94.39 | $95.74 | -0.42% | 1,326,708 |
| Apr 20, 2026 | $95.15 | $96.21 | $94.27 | $96.14 | +0.67% | 1,596,813 |
| Apr 17, 2026 | $93.50 | $96.39 | $93.50 | $95.50 | +1.66% | 2,780,545 |
| Apr 16, 2026 | $93.48 | $94.50 | $93.32 | $93.94 | +0.48% | 1,998,419 |
| Apr 15, 2026 | $92.29 | $93.92 | $91.28 | $93.49 | +1.39% | 1,774,637 |
| Apr 14, 2026 | $89.53 | $92.75 | $89.31 | $92.21 | +2.99% | 2,392,580 |
| Apr 13, 2026 | $91.00 | $91.25 | $88.25 | $89.53 | -1.52% | 2,516,884 |
| Apr 10, 2026 | $92.36 | $92.81 | $90.42 | $90.91 | -1.69% | 2,092,536 |
| Apr 9, 2026 | $93.32 | $93.77 | $91.63 | $92.47 | -1.41% | 1,618,647 |
| Apr 8, 2026 | $94.50 | $95.63 | $93.43 | $93.79 | -0.38% | 2,447,129 |
| Apr 7, 2026 | $95.22 | $96.16 | $94.14 | $94.15 | -1.12% | 1,375,834 |
| Apr 6, 2026 | $94.99 | $95.71 | $94.70 | $95.22 | -0.26% | 1,339,870 |
| Apr 2, 2026 | $95.66 | $95.87 | $93.60 | $95.47 | -0.02% | 1,766,684 |
| Apr 1, 2026 | $95.38 | $96.28 | $94.68 | $95.49 | -0.99% | 1,845,338 |
| Mar 31, 2026 | $95.72 | $96.82 | $94.28 | $96.44 | +1.33% | 1,713,378 |
| Mar 30, 2026 | $94.97 | $95.89 | $93.86 | $95.17 | -0.07% | 1,497,676 |
| Mar 27, 2026 | $95.20 | $96.96 | $94.72 | $95.24 | +0.14% | 1,959,359 |
| Mar 26, 2026 | $95.11 | $96.41 | $94.60 | $95.11 | -0.29% | 1,827,254 |
| Mar 25, 2026 | $96.63 | $97.27 | $94.00 | $95.39 | -1.52% | 1,861,308 |
| Mar 24, 2026 | $98.02 | $99.79 | $96.50 | $96.86 | -1.55% | 1,747,184 |
| Mar 23, 2026 | $100.57 | $100.57 | $97.75 | $98.38 | -1.00% | 1,543,037 |
| Mar 20, 2026 | $100.86 | $100.89 | $98.80 | $99.37 | -1.04% | 2,968,641 |
| Mar 19, 2026 | $100.39 | $101.63 | $99.48 | $100.41 | -0.98% | 2,012,390 |
| Mar 18, 2026 | $101.02 | $102.17 | $99.89 | $101.40 | -1.21% | 2,961,437 |
| Mar 17, 2026 | $105.85 | $106.09 | $102.52 | $102.64 | -2.24% | 1,954,601 |
| Mar 16, 2026 | $106.81 | $107.31 | $104.49 | $104.99 | -1.03% | 2,150,004 |
| Mar 13, 2026 | $106.77 | $107.80 | $105.68 | $106.08 | +0.08% | 2,343,505 |
| Mar 12, 2026 | $106.35 | $108.44 | $105.97 | $106.00 | -1.51% | 1,731,755 |
| Mar 11, 2026 | $110.10 | $110.36 | $107.38 | $107.62 | -0.78% | 1,568,207 |
| Mar 10, 2026 | $108.64 | $110.01 | $107.62 | $108.47 | -0.45% | 1,627,814 |
| Mar 9, 2026 | $112.51 | $112.51 | $108.22 | $108.96 | -2.02% | 1,576,572 |
| Mar 6, 2026 | $110.77 | $111.32 | $108.75 | $111.21 | -0.12% | 1,784,015 |
| Mar 5, 2026 | $113.86 | $113.86 | $110.90 | $111.34 | -2.95% | 2,218,013 |
| Mar 4, 2026 | $113.31 | $114.84 | $111.71 | $114.73 | +2.12% | 2,896,715 |
| Mar 3, 2026 | $114.10 | $114.54 | $111.37 | $112.35 | -2.03% | 1,912,655 |
| Mar 2, 2026 | $115.92 | $116.32 | $112.74 | $114.68 | -1.10% | 2,713,212 |
| Feb 27, 2026 | $117.00 | $117.00 | $114.07 | $115.95 | -0.04% | 12,228,500 |
| Feb 26, 2026 | $117.69 | $119.39 | $112.67 | $116.00 | +8.82% | 6,466,629 |
| Feb 25, 2026 | $108.79 | $109.52 | $105.49 | $106.60 | -2.51% | 3,060,450 |
| Feb 24, 2026 | $111.61 | $112.07 | $108.48 | $109.35 | -1.49% | 2,324,057 |
| Feb 23, 2026 | $112.00 | $112.00 | $109.54 | $111.00 | +0.56% | 2,279,619 |
| Feb 20, 2026 | $110.00 | $111.08 | $109.00 | $110.38 | +0.74% | 1,625,781 |
| Feb 19, 2026 | $108.35 | $109.61 | $108.12 | $109.57 | +1.75% | 1,247,359 |
| Feb 18, 2026 | $106.05 | $107.84 | $104.27 | $107.69 | +1.38% | 2,631,207 |
| Feb 17, 2026 | $110.45 | $111.08 | $105.37 | $106.22 | -3.90% | 2,274,791 |
| Feb 13, 2026 | $109.98 | $110.64 | $108.23 | $110.53 | -0.43% | 2,109,938 |
| Feb 12, 2026 | $110.70 | $112.90 | $109.24 | $111.01 | -0.05% | 1,473,955 |
| Feb 11, 2026 | $108.59 | $111.13 | $107.08 | $111.06 | +1.54% | 1,849,265 |
| Feb 10, 2026 | $107.53 | $110.51 | $107.49 | $109.38 | +1.79% | 2,298,022 |
| Feb 9, 2026 | $109.28 | $109.62 | $106.04 | $107.46 | -1.87% | 1,627,153 |
| Feb 6, 2026 | $108.38 | $110.36 | $108.32 | $109.51 | +0.21% | 1,272,171 |
| Feb 5, 2026 | $109.54 | $110.10 | $106.92 | $109.28 | +0.69% | 1,646,538 |
| Feb 4, 2026 | $106.68 | $109.47 | $106.45 | $108.53 | +2.52% | 1,445,407 |
| Feb 3, 2026 | $104.15 | $106.83 | $104.07 | $105.86 | +1.02% | 1,558,297 |
| Feb 2, 2026 | $104.96 | $105.75 | $103.52 | $104.79 | -0.07% | 1,704,803 |
| Jan 30, 2026 | $102.57 | $105.40 | $102.57 | $104.86 | +1.33% | 2,467,438 |
| Jan 29, 2026 | $103.86 | $104.82 | $103.01 | $103.48 | +0.12% | 1,155,497 |
| Jan 28, 2026 | $104.78 | $105.65 | $102.41 | $103.36 | -1.80% | 1,076,293 |
| Jan 27, 2026 | $103.71 | $105.55 | $103.58 | $105.25 | +1.49% | 1,469,874 |
| Jan 26, 2026 | $102.80 | $104.13 | $102.52 | $103.70 | +1.14% | 1,211,890 |
| Jan 23, 2026 | $102.28 | $102.69 | $101.42 | $102.53 | +0.44% | 1,053,476 |
| Jan 22, 2026 | $101.45 | $102.79 | $100.67 | $102.08 | -0.11% | 1,146,414 |
| Jan 21, 2026 | $103.39 | $103.91 | $101.97 | $102.19 | -0.98% | 1,623,167 |
| Jan 20, 2026 | $101.90 | $104.36 | $100.95 | $103.20 | +1.13% | 2,170,661 |
| Jan 16, 2026 | $103.40 | $103.54 | $101.48 | $102.05 | -2.61% | 2,153,690 |
| Jan 15, 2026 | $103.81 | $105.07 | $103.06 | $104.78 | +0.43% | 1,186,152 |
| Jan 14, 2026 | $101.88 | $105.35 | $101.69 | $104.33 | +2.68% | 1,739,574 |
| Jan 13, 2026 | $99.68 | $101.61 | $99.34 | $101.61 | +1.49% | 1,323,619 |
| Jan 12, 2026 | $100.60 | $100.82 | $99.34 | $100.12 | -0.46% | 1,702,440 |
| Jan 9, 2026 | $97.89 | $100.58 | $97.82 | $100.58 | +2.82% | 1,535,899 |
| Jan 8, 2026 | $95.09 | $97.85 | $95.09 | $97.82 | +2.45% | 1,480,936 |
| Jan 7, 2026 | $96.14 | $97.47 | $95.27 | $95.48 | -0.45% | 1,741,557 |
| Jan 6, 2026 | $94.50 | $96.60 | $94.40 | $95.91 | +1.43% | 1,664,441 |
| Jan 5, 2026 | $96.39 | $96.75 | $94.18 | $94.56 | -2.14% | 1,811,032 |
| Jan 2, 2026 | $97.96 | $98.08 | $96.08 | $96.63 | -1.21% | 1,773,513 |
| Dec 31, 2025 | $98.32 | $99.09 | $97.69 | $97.81 | -0.62% | 916,199 |
| Dec 30, 2025 | $99.27 | $99.96 | $98.05 | $98.42 | -0.86% | 1,160,229 |
| Dec 29, 2025 | $99.62 | $100.19 | $98.64 | $99.27 | -0.40% | 1,422,849 |
| Dec 26, 2025 | $99.10 | $99.77 | $98.69 | $99.67 | +0.45% | 961,207 |
| Dec 24, 2025 | $97.96 | $99.37 | $97.70 | $99.22 | +1.30% | 579,014 |
| Dec 23, 2025 | $99.17 | $99.17 | $97.32 | $97.95 | -1.21% | 1,926,995 |
| Dec 22, 2025 | $98.31 | $99.79 | $97.89 | $99.15 | +0.47% | 1,673,103 |
| Dec 19, 2025 | $99.46 | $100.31 | $98.43 | $98.69 | -1.67% | 2,348,711 |
| Dec 18, 2025 | $100.35 | $102.20 | $100.24 | $100.37 | -0.02% | 1,561,220 |
| Dec 17, 2025 | $99.79 | $101.01 | $99.39 | $100.39 | +0.69% | 1,162,233 |
| Dec 16, 2025 | $101.95 | $102.38 | $99.50 | $99.70 | -1.95% | 1,557,214 |
| Dec 15, 2025 | $102.33 | $103.21 | $101.46 | $101.68 | +0.11% | 2,045,449 |
| Dec 12, 2025 | $101.15 | $102.56 | $101.15 | $101.57 | +0.65% | 1,012,098 |
| Dec 11, 2025 | $100.00 | $101.97 | $99.94 | $100.91 | +1.23% | 1,602,407 |
| Dec 10, 2025 | $99.71 | $100.12 | $98.64 | $99.68 | +0.28% | 1,265,352 |
| Dec 9, 2025 | $100.81 | $101.41 | $99.00 | $99.40 | -1.27% | 1,233,446 |
| Dec 8, 2025 | $100.28 | $101.37 | $99.36 | $100.68 | +0.57% | 1,414,924 |
| Dec 5, 2025 | $99.51 | $100.40 | $99.00 | $100.11 | +0.50% | 942,168 |
| Dec 4, 2025 | $101.00 | $101.05 | $99.24 | $99.61 | -0.75% | 1,260,342 |
| Dec 3, 2025 | $101.33 | $101.64 | $100.13 | $100.36 | -0.63% | 1,915,337 |
| Dec 2, 2025 | $102.56 | $103.14 | $100.76 | $101.00 | -2.03% | 1,598,857 |
| Dec 1, 2025 | $103.79 | $104.44 | $102.26 | $103.09 | -1.05% | 1,846,102 |
| Nov 28, 2025 | $103.63 | $104.50 | $103.24 | $104.18 | +0.97% | 1,120,952 |
| Nov 26, 2025 | $101.25 | $103.94 | $100.70 | $103.18 | +2.79% | 1,997,128 |
| Nov 25, 2025 | $100.38 | $102.73 | $100.00 | $100.38 | -3.73% | 4,114,188 |
| Nov 24, 2025 | $104.92 | $105.00 | $103.05 | $104.27 | -1.20% | 3,306,412 |
| Nov 21, 2025 | $104.06 | $107.27 | $103.67 | $105.54 | +1.73% | 2,139,610 |
| Nov 20, 2025 | $104.66 | $105.82 | $103.10 | $103.75 | -0.90% | 1,843,497 |
| Nov 19, 2025 | $106.01 | $106.69 | $104.17 | $104.69 | -1.87% | 1,574,038 |
| Nov 18, 2025 | $107.56 | $107.72 | $106.10 | $106.69 | +0.14% | 1,641,495 |
| Nov 17, 2025 | $110.54 | $110.90 | $106.34 | $106.54 | -2.38% | 1,833,357 |
| Nov 14, 2025 | $109.62 | $110.02 | $107.78 | $109.14 | -1.05% | 1,901,548 |
| Nov 13, 2025 | $110.05 | $112.36 | $109.88 | $110.30 | +0.43% | 2,241,933 |
| Nov 12, 2025 | $108.61 | $110.32 | $108.61 | $109.83 | +1.20% | 1,853,070 |
| Nov 11, 2025 | $107.74 | $109.58 | $107.74 | $108.53 | +1.23% | 1,109,968 |
| Nov 10, 2025 | $107.22 | $107.54 | $106.08 | $107.21 | +0.14% | 1,359,516 |
| Nov 7, 2025 | $104.81 | $107.15 | $104.63 | $107.06 | +2.04% | 1,359,419 |
| Nov 6, 2025 | $107.01 | $108.74 | $104.91 | $104.92 | -0.32% | 1,406,721 |
| Nov 5, 2025 | $103.00 | $105.41 | $102.93 | $105.26 | +1.56% | 1,209,818 |
| Nov 4, 2025 | $103.80 | $104.42 | $102.74 | $103.64 | 0.00% | 1,201,906 |
| Nov 3, 2025 | $103.00 | $103.66 | $101.79 | $103.64 | +0.09% | 1,785,700 |
| Oct 31, 2025 | $101.68 | $103.98 | $101.28 | $103.55 | +1.17% | 2,021,725 |
| Oct 30, 2025 | $101.43 | $102.64 | $101.06 | $102.35 | +1.13% | 1,166,219 |
| Oct 29, 2025 | $103.46 | $104.41 | $100.59 | $101.21 | -3.46% | 1,755,192 |
| Oct 28, 2025 | $104.38 | $105.58 | $104.18 | $104.84 | +0.07% | 1,698,366 |
| Oct 27, 2025 | $102.50 | $107.09 | $101.97 | $104.77 | +2.57% | 2,547,366 |
| Oct 24, 2025 | $103.74 | $103.74 | $101.97 | $102.14 | -0.44% | 1,741,503 |
| Oct 23, 2025 | $104.30 | $104.30 | $102.26 | $102.59 | -2.06% | 2,314,337 |
| Oct 22, 2025 | $104.80 | $105.95 | $103.56 | $104.75 | +0.01% | 2,011,623 |
| Oct 21, 2025 | $105.50 | $105.88 | $104.71 | $104.74 | -0.59% | 874,578 |
| Oct 20, 2025 | $105.22 | $105.85 | $104.33 | $105.36 | – | 1,244,861 |
Seasonality
SJM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | 0.6% | 2.3% | -0.9% | -1.1% | -2.6% | 3.6% | -0.2% | -2.5% | 0.3% | 2.7% | 0.7% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 9 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 7.2% | 11.7% | -16.8% | 1.6% | 6.4% | 9.0% | 6.0% | 11.0% | -9.3% | 9.2% | ||
| 2025 | -2.9% | 4.5% | 7.1% | -1.8% | -2.2% | -12.8% | 9.3% | 4.0% | -1.7% | -4.7% | 1.6% | -6.1% |
| 2024 | 4.1% | -7.9% | 4.7% | -8.8% | -1.9% | -2.3% | 8.2% | -1.9% | 5.6% | -6.3% | 4.8% | -6.5% |
| 2023 | -3.6% | -2.5% | 6.4% | -1.9% | -4.4% | 0.7% | 2.0% | -3.1% | -15.2% | -7.4% | -2.7% | 15.2% |
| 2022 | 3.5% | -3.4% | 0.5% | 1.1% | -7.8% | 2.1% | 3.4% | 6.6% | -1.8% | 9.6% | 2.9% | 2.9% |
| 2021 | 0.7% | -3.0% | 13.0% | 3.5% | 2.4% | -2.8% | 1.2% | -5.0% | -2.9% | 2.4% | 3.7% | 7.4% |
| 2020 | -0.5% | 0.2% | 7.8% | 3.5% | -0.1% | -7.1% | 3.3% | 10.8% | -3.9% | -2.9% | 5.2% | -1.4% |
| 2019 | 12.2% | 1.8% | 10.0% | 5.3% | -0.2% | -5.2% | -3.5% | -4.7% | 4.6% | -3.9% | 0.3% | -0.9% |
| 2018 | 2.1% | 0.2% | -1.8% | -8.0% | -5.1% | -0.0% | 3.4% | -6.3% | -0.7% | 5.6% | -2.8% | -10.5% |
| 2017 | 6.1% | 4.9% | -7.5% | -3.3% | 1.5% | -7.4% | 3.0% | -13.5% | 0.2% | 1.1% | 10.9% | 6.5% |