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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $118.31 | $134.00 | $115.11 | $129.90 | +9.24% | 23,921,500 |
| Sep 2026 | $132.21 | $134.00 | $118.46 | $118.91 | -9.34% | 27,875,969 |
| Aug 2026 | $119.83 | $135.89 | $115.64 | $131.16 | +9.98% | 26,189,560 |
| Jul 2026 | $113.63 | $127.65 | $107.45 | $119.26 | +6.01% | 34,691,427 |
| Jun 2026 | $102.56 | $117.74 | $99.42 | $112.50 | +9.01% | 37,606,570 |
| May 2026 | $98.43 | $104.81 | $95.04 | $103.20 | +5.27% | 36,038,495 |
| Apr 2026 | $95.38 | $98.96 | $88.25 | $98.03 | +1.65% | 40,167,154 |
| Mar 2026 | $115.92 | $116.32 | $93.86 | $96.44 | -16.83% | 44,568,732 |
| Feb 2026 | $104.96 | $119.39 | $103.52 | $115.95 | +10.58% | 51,123,942 |
| Jan 2026 | $97.96 | $105.65 | $94.18 | $104.86 | +7.21% | 31,487,563 |
| Dec 2025 | $103.79 | $104.44 | $97.32 | $97.81 | -6.11% | 31,405,456 |
| Nov 2025 | $103.00 | $112.36 | $100.00 | $104.18 | +0.61% | 35,000,276 |
| Oct 2025 | $108.77 | $109.17 | $100.59 | $103.55 | -4.65% | 34,253,497 |
| Sep 2025 | $110.46 | $114.11 | $102.23 | $108.60 | -1.73% | 47,137,839 |
| Aug 2025 | $108.30 | $114.74 | $100.25 | $110.51 | +2.95% | 44,715,391 |
| Jul 2025 | $98.40 | $112.13 | $98.33 | $107.34 | +9.31% | 46,345,104 |
| Jun 2025 | $112.59 | $113.24 | $93.30 | $98.20 | -12.80% | 57,460,541 |
| May 2025 | $114.78 | $115.61 | $109.37 | $112.61 | -3.15% | 22,290,473 |
| Apr 2025 | $119.08 | $120.76 | $108.13 | $116.27 | -1.81% | 26,024,391 |
| Mar 2025 | $110.12 | $121.48 | $108.57 | $118.41 | +7.13% | 29,861,576 |
| Feb 2025 | $106.21 | $113.39 | $98.77 | $110.53 | +3.41% | 27,041,673 |
| Jan 2025 | $110.61 | $112.35 | $99.81 | $106.89 | -2.93% | 19,721,270 |
| Dec 2024 | $117.91 | $120.48 | $108.55 | $110.12 | -6.51% | 24,066,147 |
| Nov 2024 | $114.15 | $125.42 | $106.19 | $117.79 | +3.77% | 28,601,953 |
| Oct 2024 | $121.17 | $122.08 | $112.76 | $113.51 | -6.27% | 16,167,695 |
| Sep 2024 | $114.50 | $122.75 | $114.50 | $121.10 | +5.60% | 20,209,529 |
| Aug 2024 | $118.20 | $124.31 | $112.70 | $114.68 | -2.77% | 24,191,027 |
| Jul 2024 | $109.41 | $123.31 | $108.39 | $117.95 | +8.17% | 24,365,235 |
| Jun 2024 | $111.47 | $117.56 | $105.69 | $109.04 | -2.33% | 25,435,437 |
| May 2024 | $113.41 | $117.40 | $106.32 | $111.64 | -2.79% | 26,863,243 |
| Apr 2024 | $125.75 | $125.75 | $109.38 | $114.85 | -8.76% | 28,530,669 |
| Mar 2024 | $120.67 | $127.59 | $116.94 | $125.87 | +4.74% | 23,263,548 |
| Feb 2024 | $132.97 | $134.62 | $119.67 | $120.17 | -8.65% | 29,398,007 |
| Jan 2024 | $126.37 | $133.46 | $126.01 | $131.55 | +4.09% | 25,240,519 |
| Dec 2023 | $109.85 | $127.93 | $109.54 | $126.38 | +15.17% | 32,435,769 |
| Nov 2023 | $114.15 | $115.06 | $107.33 | $109.73 | -3.61% | 29,632,370 |
| Oct 2023 | $122.73 | $123.11 | $110.49 | $113.84 | -7.38% | 28,386,923 |
| Sep 2023 | $145.66 | $145.95 | $122.64 | $122.91 | -15.21% | 32,968,198 |
| Aug 2023 | $151.51 | $153.00 | $138.36 | $144.95 | -3.78% | 19,735,250 |
| Jul 2023 | $146.97 | $153.94 | $145.73 | $150.65 | +2.02% | 15,433,043 |
| Jun 2023 | $147.07 | $156.03 | $142.76 | $147.67 | +0.74% | 19,806,790 |
| May 2023 | $154.45 | $159.92 | $144.26 | $146.59 | -5.06% | 22,105,905 |
| Apr 2023 | $157.91 | $158.63 | $150.33 | $154.41 | -1.88% | 13,363,691 |
| Mar 2023 | $146.93 | $158.55 | $143.18 | $157.37 | +6.41% | 22,694,144 |
| Feb 2023 | $152.50 | $154.32 | $144.46 | $147.89 | -3.21% | 19,926,015 |
| Jan 2023 | $158.12 | $163.07 | $146.88 | $152.80 | -3.57% | 16,960,670 |
| Dec 2022 | $154.34 | $160.53 | $151.90 | $158.46 | +2.89% | 14,738,089 |
| Nov 2022 | $150.41 | $154.06 | $138.79 | $154.01 | +2.22% | 18,663,846 |
| Oct 2022 | $138.57 | $152.16 | $136.88 | $150.66 | +9.64% | 15,364,159 |
| Sep 2022 | $139.60 | $143.45 | $135.44 | $137.41 | -1.84% | 16,478,517 |
| Aug 2022 | $132.18 | $144.90 | $130.68 | $139.99 | +5.80% | 19,020,443 |
| Jul 2022 | $128.53 | $136.20 | $125.83 | $132.32 | +3.37% | 14,496,354 |
| Jun 2022 | $125.81 | $131.68 | $119.82 | $128.01 | +2.11% | 22,240,545 |
| May 2022 | $138.66 | $146.74 | $120.95 | $125.37 | -8.44% | 23,347,504 |
| Apr 2022 | $135.80 | $145.26 | $132.94 | $136.93 | +1.12% | 13,555,072 |
| Mar 2022 | $130.50 | $137.54 | $124.89 | $135.41 | +0.49% | 22,140,632 |
| Feb 2022 | $140.61 | $141.63 | $130.71 | $134.75 | -4.15% | 14,683,353 |
| Jan 2022 | $135.37 | $145.82 | $133.63 | $140.58 | +3.50% | 16,238,698 |
| Dec 2021 | $127.44 | $139.87 | $126.45 | $135.82 | +7.39% | 15,861,560 |
| Nov 2021 | $122.70 | $134.68 | $122.30 | $126.47 | +2.94% | 16,854,987 |
| Oct 2021 | $120.58 | $125.70 | $119.31 | $122.86 | +2.36% | 13,411,471 |
| Sep 2021 | $124.00 | $124.00 | $118.55 | $120.03 | -2.94% | 18,978,309 |
| Aug 2021 | $131.12 | $136.12 | $121.62 | $123.67 | -5.67% | 17,411,262 |
| Jul 2021 | $129.35 | $136.35 | $127.19 | $131.11 | +1.19% | 15,503,553 |
| Jun 2021 | $133.46 | $140.65 | $127.25 | $129.57 | -2.79% | 18,650,414 |
| May 2021 | $131.02 | $139.57 | $130.86 | $133.29 | +1.76% | 17,993,253 |
| Apr 2021 | $126.40 | $134.12 | $123.46 | $130.99 | +3.52% | 19,514,991 |
| Mar 2021 | $112.09 | $132.38 | $111.59 | $126.53 | +12.97% | 29,633,034 |
| Feb 2021 | $115.92 | $119.48 | $111.60 | $112.00 | -3.79% | 20,907,737 |
| Jan 2021 | $115.67 | $131.69 | $110.53 | $116.41 | +0.70% | 26,428,131 |
| Dec 2020 | $117.37 | $118.74 | $112.65 | $115.60 | -1.37% | 20,262,546 |
| Nov 2020 | $113.71 | $120.18 | $112.30 | $117.20 | +4.46% | 16,994,484 |
| Oct 2020 | $115.08 | $120.93 | $109.85 | $112.20 | -2.87% | 15,483,131 |
| Sep 2020 | $119.98 | $121.82 | $108.10 | $115.52 | -3.88% | 17,561,732 |
| Aug 2020 | $109.72 | $123.44 | $109.11 | $120.18 | +9.90% | 19,407,879 |
| Jul 2020 | $105.50 | $110.63 | $102.87 | $109.35 | +3.35% | 14,966,709 |
| Jun 2020 | $114.07 | $116.59 | $101.89 | $105.81 | -7.13% | 26,828,422 |
| May 2020 | $115.00 | $120.24 | $106.65 | $113.93 | -0.85% | 22,079,775 |
| Apr 2020 | $108.69 | $125.62 | $107.31 | $114.91 | +3.52% | 24,847,488 |
| Mar 2020 | $103.50 | $121.39 | $91.88 | $111.00 | +7.78% | 33,109,199 |
| Feb 2020 | $103.90 | $112.86 | $100.14 | $102.99 | -0.60% | 16,924,557 |
| Jan 2020 | $104.13 | $109.07 | $101.43 | $103.61 | -0.50% | 19,334,647 |
| Dec 2019 | $104.87 | $107.79 | $101.10 | $104.13 | -0.91% | 18,704,248 |
| Nov 2019 | $105.70 | $113.00 | $102.81 | $105.09 | -0.56% | 21,821,917 |
| Oct 2019 | $110.05 | $110.42 | $105.01 | $105.68 | -3.94% | 13,700,450 |
| Sep 2019 | $104.81 | $110.49 | $103.33 | $110.02 | +4.62% | 15,173,438 |
| Aug 2019 | $111.71 | $116.37 | $101.75 | $105.16 | -5.42% | 23,827,489 |
| Jul 2019 | $115.92 | $120.38 | $110.08 | $111.19 | -3.47% | 17,518,910 |
| Jun 2019 | $121.61 | $125.87 | $114.45 | $115.19 | -5.24% | 20,656,997 |
| May 2019 | $122.61 | $128.43 | $119.54 | $121.56 | -0.87% | 14,440,780 |
| Apr 2019 | $116.56 | $123.07 | $114.97 | $122.63 | +5.26% | 16,391,707 |
| Mar 2019 | $106.21 | $116.77 | $101.05 | $116.50 | +10.00% | 30,814,822 |
| Feb 2019 | $105.11 | $109.30 | $99.54 | $105.91 | +0.98% | 22,676,582 |
| Jan 2019 | $93.08 | $105.29 | $91.95 | $104.88 | +12.18% | 18,706,165 |
| Dec 2018 | $104.44 | $106.09 | $91.32 | $93.49 | -10.54% | 27,958,674 |
| Nov 2018 | $108.39 | $115.45 | $100.65 | $104.51 | -3.52% | 32,728,064 |
| Oct 2018 | $103.00 | $110.40 | $100.91 | $108.32 | +5.56% | 24,642,963 |
| Sep 2018 | $103.38 | $111.81 | $101.65 | $102.61 | -0.74% | 17,830,515 |
| Aug 2018 | $111.50 | $121.28 | $102.50 | $103.38 | -6.97% | 33,889,620 |
| Jul 2018 | $107.23 | $112.69 | $104.64 | $111.12 | +3.39% | 19,776,797 |
| Jun 2018 | $107.81 | $113.11 | $96.13 | $107.48 | -0.02% | 43,831,821 |
| May 2018 | $114.14 | $115.92 | $106.43 | $107.50 | -5.77% | 23,618,059 |
| Apr 2018 | $123.75 | $126.86 | $113.16 | $114.08 | -8.01% | 21,058,791 |
| Mar 2018 | $126.05 | $133.38 | $118.16 | $124.01 | -1.81% | 22,758,707 |
| Feb 2018 | $126.47 | $130.22 | $114.33 | $126.30 | -0.46% | 21,966,200 |
| Jan 2018 | $124.38 | $132.76 | $122.71 | $126.89 | +2.13% | 23,526,325 |
| Dec 2017 | $116.60 | $126.02 | $114.32 | $124.24 | +6.49% | 17,955,247 |
| Nov 2017 | $105.87 | $119.72 | $99.57 | $116.67 | +10.01% | 27,659,032 |
| Oct 2017 | $104.97 | $106.51 | $101.82 | $106.05 | +1.07% | 24,969,637 |
| Sep 2017 | $105.00 | $111.14 | $104.07 | $104.93 | +0.16% | 24,560,090 |
| Aug 2017 | $122.17 | $123.83 | $103.50 | $104.76 | -14.06% | 28,623,014 |
| Jul 2017 | $118.80 | $122.80 | $114.31 | $121.90 | +3.02% | 19,068,628 |
| Jun 2017 | $128.11 | $134.12 | $117.47 | $118.33 | -7.45% | 21,135,184 |
| May 2017 | $127.00 | $128.93 | $124.06 | $127.85 | +0.89% | 16,027,258 |
| Apr 2017 | $131.15 | $131.50 | $125.77 | $126.72 | -3.33% | 17,374,775 |
| Mar 2017 | $141.28 | $142.04 | $131.05 | $131.08 | -7.51% | 29,976,223 |
| Feb 2017 | $134.99 | $143.68 | $130.01 | $141.73 | +4.33% | 28,518,583 |
| Jan 2017 | $128.51 | $136.13 | $127.00 | $135.85 | +6.08% | 20,492,476 |
| Dec 2016 | $125.33 | $131.28 | $124.20 | $128.06 | +1.68% | 13,233,218 |
| Nov 2016 | $131.33 | $133.86 | $122.05 | $125.95 | -4.08% | 19,116,690 |
| Oct 2016 | $135.00 | $135.92 | $128.75 | $131.31 | -3.12% | 14,707,558 |
| Sep 2016 | $141.23 | $142.24 | $133.00 | $135.54 | -4.41% | 19,137,800 |
| Aug 2016 | $154.16 | $157.31 | $138.47 | $141.79 | -8.02% | 28,975,700 |
| Jul 2016 | $152.74 | $154.97 | $150.25 | $154.16 | +1.15% | 18,212,200 |
| Jun 2016 | $129.02 | $152.60 | $128.46 | $152.41 | +18.01% | 27,731,300 |
| May 2016 | $127.24 | $131.79 | $125.67 | $129.15 | +1.71% | 12,962,000 |
| Apr 2016 | $129.12 | $132.64 | $124.27 | $126.98 | -2.20% | 18,942,400 |
| Mar 2016 | $128.42 | $130.61 | $125.46 | $129.84 | +1.78% | 17,598,600 |
| Feb 2016 | $127.89 | $130.00 | $121.79 | $127.57 | -0.58% | 21,664,400 |
| Jan 2016 | $121.60 | $128.43 | $117.36 | $128.32 | +4.04% | 18,982,500 |
| Dec 2015 | $121.78 | $125.33 | $118.97 | $123.34 | +1.77% | 17,837,200 |
| Nov 2015 | $117.30 | $124.77 | $111.01 | $121.19 | +3.24% | 21,627,000 |
| Oct 2015 | $114.11 | $120.44 | $106.87 | $117.39 | +2.89% | 23,529,300 |
| Sep 2015 | $116.64 | $118.09 | $112.01 | $114.09 | -3.08% | 26,095,800 |
| Aug 2015 | $111.43 | $118.50 | $104.30 | $117.72 | +5.40% | 21,051,500 |
| Jul 2015 | $108.82 | $112.08 | $104.81 | $111.69 | +3.03% | 18,770,000 |
| Jun 2015 | $118.68 | $118.93 | $108.26 | $108.41 | -8.55% | 21,715,200 |
| May 2015 | $116.20 | $120.65 | $115.24 | $118.55 | +2.27% | 9,596,800 |
| Apr 2015 | $115.65 | $118.64 | $113.93 | $115.92 | +0.16% | 14,102,400 |
| Mar 2015 | $115.35 | $117.65 | $109.27 | $115.73 | +0.33% | 14,733,900 |
| Feb 2015 | $103.23 | $115.84 | $101.88 | $115.35 | +11.83% | 22,161,500 |
| Jan 2015 | $101.14 | $107.21 | $97.28 | $103.15 | +2.15% | 10,432,900 |
| Dec 2014 | $102.17 | $104.09 | $97.33 | $100.98 | -1.55% | 10,860,400 |
| Nov 2014 | $103.78 | $105.91 | $98.19 | $102.57 | -1.38% | 12,608,700 |
| Oct 2014 | $99.00 | $104.51 | $95.60 | $104.00 | +5.06% | 12,363,600 |
| Sep 2014 | $102.61 | $103.39 | $97.69 | $98.99 | -3.52% | 9,548,800 |
| Aug 2014 | $99.49 | $104.03 | $98.62 | $102.60 | +2.97% | 9,718,200 |
| Jul 2014 | $106.81 | $107.74 | $99.54 | $99.64 | -6.50% | 8,489,900 |
| Jun 2014 | $102.69 | $107.26 | $102.12 | $106.57 | +3.87% | 13,679,700 |
| May 2014 | $96.80 | $103.21 | $95.89 | $102.60 | +6.12% | 11,405,700 |
| Apr 2014 | $97.28 | $98.55 | $94.12 | $96.68 | -0.58% | 11,835,100 |
| Mar 2014 | $99.09 | $100.61 | $95.38 | $97.24 | -2.77% | 15,361,000 |
| Feb 2014 | $96.39 | $100.89 | $87.10 | $100.01 | +3.76% | 26,579,100 |
| Jan 2014 | $103.64 | $103.65 | $96.30 | $96.39 | -6.98% | 18,829,600 |
| Dec 2013 | $104.50 | $106.20 | $99.73 | $103.62 | -0.59% | 14,724,020 |
| Nov 2013 | $111.09 | $112.05 | $99.47 | $104.24 | -6.27% | 12,212,400 |
| Oct 2013 | $105.10 | $112.95 | $103.80 | $111.21 | +5.87% | 10,194,800 |
| Sep 2013 | $106.47 | $109.64 | $104.37 | $105.04 | -1.04% | 10,312,500 |
| Aug 2013 | $113.39 | $114.72 | $104.50 | $106.14 | -5.67% | 10,491,600 |
| Jul 2013 | $103.42 | $113.18 | $101.44 | $112.52 | +9.08% | 11,265,800 |
| Jun 2013 | $101.23 | $104.18 | $96.75 | $103.15 | +2.17% | 15,559,400 |
| May 2013 | $102.94 | $105.17 | $100.95 | $100.96 | -2.20% | 9,945,500 |
| Apr 2013 | $99.32 | $105.18 | $97.58 | $103.23 | +4.10% | 10,232,500 |
| Mar 2013 | $95.25 | $99.29 | $94.68 | $99.16 | +4.05% | 11,209,500 |
| Feb 2013 | $89.19 | $95.86 | $88.38 | $95.30 | +7.53% | 15,972,100 |
| Jan 2013 | $86.48 | $90.31 | $86.48 | $88.63 | +2.77% | 12,228,000 |
| Dec 2012 | $88.18 | $89.39 | $84.57 | $86.24 | -2.51% | 10,051,400 |
| Nov 2012 | $85.68 | $88.46 | $81.60 | $88.46 | +3.29% | 12,991,200 |
| Oct 2012 | $86.49 | $87.81 | $82.00 | $85.64 | -0.80% | 11,858,900 |
| Sep 2012 | $85.17 | $87.73 | $84.86 | $86.33 | +1.60% | 14,112,200 |
| Aug 2012 | $77.06 | $85.51 | $74.60 | $84.97 | +10.64% | 17,098,100 |
| Jul 2012 | $75.68 | $77.32 | $74.12 | $76.80 | +1.69% | 9,405,500 |
| Jun 2012 | $75.80 | $77.37 | $73.20 | $75.52 | -1.36% | 16,437,900 |
| May 2012 | $79.71 | $80.31 | $75.03 | $76.56 | -3.86% | 12,074,300 |
| Apr 2012 | $81.35 | $81.97 | $77.74 | $79.63 | -2.13% | 11,817,100 |
| Mar 2012 | $75.40 | $81.66 | $74.52 | $81.36 | +8.02% | 17,150,100 |
| Feb 2012 | $79.09 | $80.38 | $70.50 | $75.32 | -4.39% | 19,819,200 |
| Jan 2012 | $79.07 | $81.40 | $76.84 | $78.78 | +0.78% | 9,719,300 |
| Dec 2011 | $75.72 | $79.24 | $74.87 | $78.17 | +2.88% | 10,912,200 |
| Nov 2011 | $75.70 | $79.59 | $71.24 | $75.98 | -1.35% | 19,208,500 |
| Oct 2011 | $72.23 | $78.29 | $70.00 | $77.02 | +5.67% | 12,110,200 |
| Sep 2011 | $71.96 | $76.46 | $69.19 | $72.89 | +1.11% | 15,768,300 |
| Aug 2011 | $78.53 | $78.61 | $66.43 | $72.09 | -7.48% | 25,041,400 |
| Jul 2011 | $76.42 | $80.25 | $75.36 | $77.92 | +1.94% | 12,493,000 |
| Jun 2011 | $79.30 | $79.84 | $74.90 | $76.44 | -3.58% | 19,958,100 |
| May 2011 | $75.38 | $79.28 | $73.76 | $79.28 | +5.61% | 10,389,800 |
| Apr 2011 | $71.64 | $75.46 | $71.58 | $75.07 | +5.15% | 10,807,500 |
| Mar 2011 | $68.87 | $73.13 | $67.54 | $71.39 | +3.70% | 16,846,900 |
| Feb 2011 | $62.39 | $68.91 | $61.16 | $68.84 | +10.75% | 15,718,800 |
| Jan 2011 | $65.97 | $65.98 | $61.59 | $62.16 | -5.32% | 17,524,200 |
| Dec 2010 | $63.62 | $66.28 | $63.52 | $65.65 | +3.79% | 12,306,000 |
| Nov 2010 | $64.35 | $64.89 | $60.46 | $63.25 | -1.60% | 16,558,900 |
| Oct 2010 | $60.66 | $64.55 | $59.71 | $64.28 | +6.20% | 13,014,900 |
| Sep 2010 | $58.96 | $62.35 | $58.79 | $60.53 | +3.51% | 11,019,300 |
| Aug 2010 | $61.02 | $61.02 | $57.20 | $58.48 | -4.80% | 20,672,900 |
| Jul 2010 | $60.00 | $63.75 | $59.34 | $61.43 | +2.01% | 15,546,100 |
| Jun 2010 | $54.81 | $63.33 | $54.62 | $60.22 | +9.05% | 26,475,500 |
| May 2010 | $61.13 | $61.42 | $53.27 | $55.22 | -9.58% | 23,267,500 |
| Apr 2010 | $60.50 | $63.50 | $59.99 | $61.07 | +1.34% | 14,487,200 |
| Mar 2010 | $59.92 | $61.25 | $58.51 | $60.26 | +0.97% | 17,009,400 |
| Feb 2010 | $60.18 | $62.40 | $57.72 | $59.68 | -0.65% | 16,757,400 |
| Jan 2010 | $62.20 | $63.00 | $59.64 | $60.07 | -2.72% | 13,362,000 |
| Dec 2009 | $59.57 | $62.70 | $58.55 | $61.75 | +4.52% | 20,765,700 |
| Nov 2009 | $52.90 | $59.30 | $51.19 | $59.08 | +12.04% | 18,913,600 |
| Oct 2009 | $52.98 | $55.00 | $51.94 | $52.73 | -0.53% | 17,323,300 |
| Sep 2009 | $52.24 | $54.55 | $50.90 | $53.01 | +1.42% | 20,349,100 |
| Aug 2009 | $50.42 | $55.36 | $49.08 | $52.27 | +4.48% | 21,760,100 |
| Jul 2009 | $48.75 | $51.06 | $47.63 | $50.03 | +2.82% | 20,724,100 |
| Jun 2009 | $40.68 | $48.93 | $40.51 | $48.66 | +20.86% | 28,553,700 |
| May 2009 | $39.40 | $41.46 | $39.19 | $40.26 | +2.18% | 19,672,600 |
| Apr 2009 | $37.00 | $39.80 | $36.83 | $39.40 | +5.72% | 22,284,300 |
| Mar 2009 | $36.58 | $37.79 | $34.09 | $37.27 | +0.40% | 32,314,500 |
| Feb 2009 | $44.57 | $46.49 | $36.44 | $37.12 | -17.79% | 31,146,100 |
| Jan 2009 | $43.00 | $45.81 | $41.73 | $45.15 | +4.13% | 27,884,900 |
| Dec 2008 | $45.11 | $45.11 | $39.81 | $43.36 | -4.43% | 32,824,100 |
| Nov 2008 | $44.85 | $46.00 | $37.22 | $45.37 | +1.82% | 98,708,100 |
| Oct 2008 | $50.21 | $51.65 | $40.08 | $44.56 | -12.09% | 24,983,500 |
| Sep 2008 | $52.67 | $55.92 | $49.08 | $50.69 | -6.53% | 13,148,600 |
| Aug 2008 | $48.60 | $56.69 | $48.03 | $54.23 | +11.26% | 8,821,500 |
| Jul 2008 | $40.18 | $49.13 | $40.18 | $48.74 | +19.93% | 10,857,500 |
| Jun 2008 | $52.76 | $55.58 | $40.64 | $40.64 | -23.02% | 10,500,500 |
| May 2008 | $49.88 | $52.95 | $49.16 | $52.79 | +5.83% | 3,346,400 |
| Apr 2008 | $50.93 | $52.07 | $48.18 | $49.88 | -1.44% | 3,604,600 |
| Mar 2008 | $51.00 | $52.59 | $49.34 | $50.61 | -1.13% | 7,601,600 |
| Feb 2008 | $47.08 | $52.46 | $46.84 | $51.19 | +9.43% | 5,681,000 |
| Jan 2008 | $51.34 | $51.34 | $42.75 | $46.78 | -9.06% | 5,552,400 |
| Dec 2007 | $49.02 | $52.38 | $48.45 | $51.44 | +4.70% | 6,159,000 |
| Nov 2007 | $52.69 | $53.70 | $48.51 | $49.13 | -8.05% | 5,431,600 |
| Oct 2007 | $53.40 | $54.68 | $50.79 | $53.43 | +0.02% | 4,640,200 |
| Sep 2007 | $55.15 | $55.58 | $53.00 | $53.42 | -2.89% | 4,068,000 |
| Aug 2007 | $55.74 | $58.09 | $51.88 | $55.01 | -1.43% | 8,930,100 |
| Jul 2007 | $63.47 | $64.15 | $55.60 | $55.81 | -12.33% | 9,320,900 |
| Jun 2007 | $57.70 | $64.32 | $56.77 | $63.66 | +10.33% | 8,078,700 |
| May 2007 | $55.82 | $59.14 | $55.75 | $57.70 | +3.37% | 5,821,800 |
| Apr 2007 | $53.55 | $57.43 | $53.55 | $55.82 | +4.69% | 4,581,200 |
| Mar 2007 | $49.22 | $53.99 | $48.70 | $53.32 | +7.63% | 4,754,000 |
| Feb 2007 | $47.53 | $51.80 | $46.97 | $49.54 | +4.32% | 4,857,500 |
| Jan 2007 | $48.50 | $49.30 | $46.57 | $47.49 | -2.02% | 4,484,800 |
| Dec 2006 | $48.20 | $49.09 | $47.70 | $48.47 | +0.81% | 3,748,800 |
| Nov 2006 | $48.94 | $49.98 | $45.00 | $48.08 | -1.88% | 6,352,300 |
| Oct 2006 | $48.00 | $49.14 | $47.76 | $49.00 | +2.19% | 3,877,300 |
| Sep 2006 | $48.80 | $49.01 | $46.92 | $47.95 | -1.40% | 4,713,500 |
| Aug 2006 | $44.64 | $48.63 | $43.00 | $48.63 | +8.96% | 6,741,400 |
| Jul 2006 | $44.95 | $47.25 | $44.63 | $44.63 | -0.16% | 5,786,000 |
| Jun 2006 | $41.42 | $45.71 | $39.88 | $44.70 | +7.81% | 8,757,700 |
| May 2006 | $39.12 | $41.50 | $39.11 | $41.46 | +5.60% | 4,557,900 |
| Apr 2006 | $39.45 | $40.24 | $38.75 | $39.26 | -1.11% | 4,238,700 |
| Mar 2006 | $39.60 | $40.82 | $39.39 | $39.70 | +0.46% | 6,517,800 |
| Feb 2006 | $43.47 | $44.26 | $37.15 | $39.52 | -9.15% | 10,733,000 |
| Jan 2006 | $44.21 | $46.30 | $43.33 | $43.50 | -1.14% | 4,472,600 |
| Dec 2005 | $45.45 | $46.06 | $43.64 | $44.00 | -2.98% | 4,569,600 |
| Nov 2005 | $45.61 | $46.84 | $44.07 | $45.35 | -0.79% | 5,040,300 |
| Oct 2005 | $48.54 | $49.41 | $44.56 | $45.71 | -5.83% | 4,422,800 |
| Sep 2005 | $47.72 | $48.57 | $46.60 | $48.54 | +1.72% | 3,298,000 |
| Aug 2005 | $47.62 | $48.27 | $44.64 | $47.72 | +0.32% | 6,496,100 |
| Jul 2005 | $47.10 | $48.06 | $45.94 | $47.57 | +1.34% | 5,027,400 |
| Jun 2005 | $49.91 | $51.03 | $46.94 | $46.94 | -5.76% | 5,728,600 |
| May 2005 | $49.50 | $51.04 | $48.99 | $49.81 | +0.38% | 3,302,200 |
| Apr 2005 | $50.48 | $50.49 | $48.56 | $49.62 | -1.35% | 4,087,700 |
| Mar 2005 | $49.41 | $51.65 | $48.51 | $50.30 | +2.32% | 5,963,200 |
| Feb 2005 | $46.45 | $49.51 | $46.31 | $49.16 | +5.38% | 4,540,300 |
| Jan 2005 | $47.17 | $47.31 | $45.60 | $46.65 | -0.89% | 3,398,200 |
| Dec 2004 | $45.44 | $47.50 | $45.44 | $47.07 | +3.50% | 5,006,100 |
| Nov 2004 | $44.50 | $47.63 | $43.44 | $45.48 | +2.20% | 5,978,000 |
| Oct 2004 | $44.55 | $44.81 | $43.11 | $44.50 | +0.20% | 4,307,800 |
| Sep 2004 | $46.15 | $46.60 | $42.80 | $44.41 | -3.41% | 4,950,200 |
| Aug 2004 | $41.99 | $47.00 | $41.85 | $45.98 | +9.97% | 7,916,900 |
| Jul 2004 | $45.90 | $46.85 | $40.80 | $41.81 | -8.93% | 6,868,200 |
| Jun 2004 | $48.90 | $49.40 | $45.05 | $45.91 | -6.11% | 9,598,600 |
| May 2004 | $52.45 | $53.12 | $48.01 | $48.90 | -6.50% | 4,879,800 |
| Apr 2004 | $52.50 | $53.50 | $50.60 | $52.30 | -0.91% | 2,955,000 |
| Mar 2004 | $50.78 | $52.87 | $49.25 | $52.78 | +4.35% | 6,051,800 |
| Feb 2004 | $46.60 | $50.84 | $46.03 | $50.58 | +8.56% | 3,423,700 |
| Jan 2004 | $45.36 | $47.56 | $44.90 | $46.59 | +2.87% | 2,511,000 |
| Dec 2003 | $46.05 | $46.75 | $44.23 | $45.29 | -1.39% | 2,877,400 |
| Nov 2003 | $43.77 | $46.07 | $43.10 | $45.93 | +4.93% | 3,194,700 |
| Oct 2003 | $42.20 | $43.82 | $42.10 | $43.77 | +3.82% | 2,904,100 |
| Sep 2003 | $40.60 | $43.74 | $40.05 | $42.16 | +4.15% | 2,884,000 |
| Aug 2003 | $39.95 | $40.50 | $37.61 | $40.48 | +1.10% | 3,093,400 |
| Jul 2003 | $39.90 | $41.49 | $39.35 | $40.04 | +0.38% | 3,258,300 |
| Jun 2003 | $37.90 | $42.01 | $37.54 | $39.89 | +5.95% | 5,734,900 |
| May 2003 | $36.45 | $37.68 | $35.64 | $37.65 | +3.78% | 4,398,400 |
| Apr 2003 | $35.15 | $37.00 | $34.80 | $36.28 | +3.75% | 3,556,400 |
| Mar 2003 | $34.50 | $35.79 | $33.23 | $34.97 | +2.10% | 4,716,200 |
| Feb 2003 | $40.25 | $40.80 | $33.00 | $34.25 | -14.38% | 9,170,800 |
| Jan 2003 | $40.00 | $42.25 | $39.00 | $40.00 | +0.48% | 6,220,400 |
| Dec 2002 | $39.10 | $40.40 | $37.26 | $39.81 | +1.74% | 4,093,800 |
| Nov 2002 | $36.60 | $40.42 | $33.30 | $39.13 | +6.88% | 7,733,400 |
| Oct 2002 | $36.59 | $37.35 | $32.03 | $36.61 | -0.25% | 7,025,700 |
| Sep 2002 | $36.25 | $38.84 | $35.80 | $36.70 | +0.96% | 5,067,500 |
| Aug 2002 | $33.60 | $37.95 | $32.53 | $36.35 | +8.51% | 5,689,000 |
| Jul 2002 | $34.05 | $34.90 | $28.71 | $33.50 | -1.85% | 6,062,500 |
| Jun 2002 | $34.25 | $37.50 | $33.20 | $34.13 | +2.49% | 16,756,000 |
| May 2002 | $34.60 | $35.19 | $30.93 | $33.30 | -4.03% | 4,993,300 |
| Apr 2002 | $33.81 | $35.17 | $32.43 | $34.70 | +2.66% | 2,721,800 |
| Mar 2002 | $35.00 | $36.65 | $33.05 | $33.80 | -3.26% | 1,974,700 |
| Feb 2002 | $32.02 | $35.42 | $30.30 | $34.94 | +9.12% | 1,998,600 |
| Jan 2002 | $35.39 | $35.52 | $31.55 | $32.02 | -9.50% | 1,066,900 |
| Dec 2001 | $35.20 | $37.73 | $34.55 | $35.38 | +0.48% | 1,569,900 |
| Nov 2001 | $33.35 | $36.06 | $31.00 | $35.21 | +5.26% | 1,451,600 |
| Oct 2001 | $25.60 | $36.10 | $25.00 | $33.45 | +30.41% | 2,228,900 |
| Sep 2001 | $27.98 | $28.80 | $23.90 | $25.65 | -8.33% | 412,400 |
| Aug 2001 | $27.20 | $28.00 | $26.35 | $27.98 | +3.06% | 577,400 |
| Jul 2001 | $26.15 | $27.74 | $25.10 | $27.15 | +4.42% | 569,500 |
| Jun 2001 | $25.02 | $26.10 | $23.91 | $26.00 | +3.92% | 735,500 |
| May 2001 | $26.16 | $27.77 | $24.93 | $25.02 | -4.36% | 594,700 |
| Apr 2001 | $26.25 | $26.35 | $24.50 | $26.16 | -0.15% | 379,200 |
| Mar 2001 | $26.05 | $26.85 | $24.85 | $26.20 | +1.16% | 570,700 |
| Feb 2001 | $24.60 | $29.00 | $23.95 | $25.90 | +5.07% | 1,083,700 |
| Jan 2001 | $27.99 | $28.70 | $22.61 | $24.65 | -11.81% | 758,100 |
| Dec 2000 | $24.19 | $29.00 | $23.94 | $27.95 | +16.16% | 665,900 |
| Nov 2000 | $22.00 | $26.81 | $21.63 | $24.06 | +8.15% | 955,100 |
| Oct 2000 | $24.50 | $25.00 | $21.00 | $22.25 | -8.48% | 1,600,400 |
| Sep 2000 | $19.31 | $24.56 | $19.25 | $24.31 | +26.71% | 1,302,800 |
| Aug 2000 | $18.00 | $19.31 | $17.88 | $19.19 | +6.60% | 407,500 |
| Jul 2000 | $19.25 | $19.50 | $17.63 | $18.00 | -6.49% | 293,400 |
| Jun 2000 | $17.75 | $19.25 | $17.25 | $19.25 | +9.22% | 481,000 |
| May 2000 | $16.00 | $18.25 | $15.75 | $17.63 | +10.16% | 784,400 |
| Apr 2000 | $18.00 | $18.25 | $15.50 | $16.00 | -11.11% | 291,200 |
| Mar 2000 | $17.13 | $18.38 | $15.00 | $18.00 | +5.11% | 474,400 |
| Feb 2000 | $17.50 | $18.50 | $16.63 | $17.13 | -2.14% | 266,200 |
| Jan 2000 | $19.50 | $19.63 | $17.00 | $17.50 | -10.26% | 374,800 |
| Dec 1999 | $20.13 | $20.25 | $18.38 | $19.50 | -3.11% | 362,800 |
| Nov 1999 | $19.88 | $21.38 | $19.75 | $20.13 | +1.26% | 419,400 |
| Oct 1999 | $21.13 | $21.88 | $19.50 | $19.88 | -5.92% | 284,400 |
| Sep 1999 | $23.00 | $23.50 | $21.00 | $21.13 | -8.15% | 361,000 |
| Aug 1999 | $24.13 | $24.13 | $22.63 | $23.00 | -4.66% | 244,000 |
| Jul 1999 | $22.25 | $25.75 | $22.25 | $24.13 | +8.43% | 557,600 |
| Jun 1999 | $20.63 | $22.88 | $20.38 | $22.25 | +7.88% | 618,800 |
| May 1999 | $21.50 | $22.50 | $20.00 | $20.63 | -4.07% | 413,800 |
| Apr 1999 | $22.25 | $22.63 | $20.50 | $21.50 | -3.37% | 375,600 |
| Mar 1999 | $23.75 | $24.00 | $21.63 | $22.25 | -6.32% | 496,200 |
| Feb 1999 | $24.75 | $24.75 | $22.88 | $23.75 | -5.00% | 444,200 |
| Jan 1999 | $24.75 | $25.63 | $24.50 | $25.00 | +1.01% | 460,400 |
| Dec 1998 | $23.25 | $24.75 | $21.88 | $24.75 | +6.45% | 408,400 |
| Nov 1998 | $22.13 | $24.63 | $22.13 | $23.25 | +5.68% | 296,400 |
| Oct 1998 | $21.50 | $22.38 | $20.13 | $22.00 | +2.33% | 409,000 |
| Sep 1998 | $21.63 | $23.63 | $21.38 | $21.50 | -0.58% | 323,000 |
| Aug 1998 | $23.75 | $24.63 | $21.50 | $21.63 | -8.95% | 330,600 |
| Jul 1998 | $24.75 | $25.13 | $23.50 | $23.75 | -4.04% | 340,400 |
| Jun 1998 | $23.75 | $25.00 | $22.75 | $24.75 | +4.21% | 446,400 |
| May 1998 | $24.50 | $25.50 | $23.75 | $23.75 | -3.06% | 552,800 |
| Apr 1998 | $26.13 | $26.63 | $23.50 | $24.50 | -6.22% | 678,800 |
| Mar 1998 | $26.50 | $28.00 | $24.88 | $26.13 | -1.88% | 357,400 |
| Feb 1998 | $25.63 | $28.13 | $25.63 | $26.63 | +3.90% | 260,800 |
| Jan 1998 | $23.63 | $25.63 | $23.63 | $25.63 | +8.47% | 293,600 |
| Dec 1997 | $24.75 | $25.63 | $23.38 | $23.63 | -4.55% | 364,800 |
| Nov 1997 | $27.25 | $27.88 | $23.88 | $24.75 | -9.17% | 381,000 |
| Oct 1997 | $27.75 | $30.00 | $24.50 | $27.25 | -1.80% | 627,000 |
| Sep 1997 | $26.63 | $28.25 | $25.50 | $27.75 | +5.21% | 653,600 |
| Aug 1997 | $24.13 | $26.88 | $22.25 | $26.38 | +9.33% | 675,400 |
| Jul 1997 | $21.88 | $24.13 | $20.00 | $24.13 | +10.92% | 580,800 |
| Jun 1997 | $19.38 | $22.38 | $18.88 | $21.75 | +12.26% | 582,400 |
| May 1997 | $17.38 | $19.38 | $16.38 | $19.38 | +10.71% | 343,200 |
| Apr 1997 | $16.63 | $17.75 | $16.00 | $17.50 | +5.26% | 318,200 |
| Mar 1997 | $16.63 | $19.38 | $16.38 | $16.63 | 0.00% | 487,400 |
| Feb 1997 | $17.50 | $18.63 | $16.50 | $16.63 | -5.00% | 405,200 |
| Jan 1997 | $17.63 | $18.63 | $17.00 | $17.50 | -0.71% | 323,400 |
| Dec 1996 | $18.00 | $18.88 | $17.00 | $17.63 | -2.08% | 381,800 |
| Nov 1996 | $16.50 | $18.38 | $16.38 | $18.00 | +9.09% | 264,400 |
| Oct 1996 | $17.00 | $17.63 | $16.38 | $16.50 | -2.94% | 283,600 |
| Sep 1996 | $16.50 | $17.88 | $16.13 | $17.00 | +3.03% | 316,600 |
| Aug 1996 | $17.75 | $18.25 | $16.25 | $16.50 | -7.04% | 294,600 |
| Jul 1996 | $19.50 | $20.13 | $17.75 | $17.75 | -9.55% | 301,400 |
| Jun 1996 | $20.38 | $21.00 | $18.63 | $19.63 | -3.68% | 308,800 |
| May 1996 | $21.13 | $21.75 | $20.38 | $20.38 | -3.55% | 248,400 |
| Apr 1996 | $22.13 | $22.13 | $20.13 | $21.13 | -5.06% | 222,200 |
| Mar 1996 | $20.13 | $22.50 | $19.50 | $22.25 | +10.56% | 385,800 |
| Feb 1996 | $20.75 | $21.00 | $19.38 | $20.13 | -3.01% | 254,400 |
| Jan 1996 | $21.75 | $21.75 | $19.50 | $20.75 | -5.68% | 396,800 |
| Dec 1995 | $20.88 | $22.00 | $17.25 | $22.00 | +5.39% | 748,200 |
| Nov 1995 | $19.63 | $21.00 | $17.63 | $20.88 | +6.37% | 648,400 |
| Oct 1995 | $20.88 | $20.88 | $19.63 | $19.63 | -5.99% | 220,200 |
| Sep 1995 | $21.00 | $21.38 | $20.25 | $20.88 | -0.60% | 233,800 |
| Aug 1995 | $21.88 | $22.50 | $20.38 | $21.00 | -4.00% | 285,600 |
| Jul 1995 | $22.13 | $23.00 | $20.38 | $21.88 | -1.13% | 316,600 |
| Jun 1995 | $22.50 | $23.88 | $21.13 | $22.13 | -1.67% | 409,600 |
| May 1995 | $21.50 | $22.63 | $20.88 | $22.50 | +4.65% | 234,200 |
| Apr 1995 | $22.13 | $23.00 | $20.88 | $21.50 | -2.82% | 202,200 |
| Mar 1995 | $23.25 | $23.50 | $20.75 | $22.13 | -5.85% | 292,000 |
| Feb 1995 | $23.13 | $23.88 | $22.25 | $23.50 | +1.62% | 195,000 |
| Jan 1995 | $24.00 | $24.50 | $22.38 | $23.13 | -3.65% | 178,400 |
| Dec 1994 | $23.38 | $25.00 | $21.75 | $24.00 | +2.67% | 239,800 |
| Nov 1994 | $23.75 | $24.00 | $23.00 | $23.38 | -1.58% | 270,600 |
| Oct 1994 | $23.38 | $24.25 | $23.38 | $23.75 | – | 32,800 |
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% |