The J. M. Smucker Company
SJMNYSEConsumer Defensive● Active
$101.91
$-1.63(-1.57%)
Market Cap$10.9B
P/E Ratio—
52W High$119.39
52W Low$88.25
The J. M. Smucker Company（SJM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sjm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$163.07
Jan 6, 2023
-37.3% from here
5-Year Low5Y
$88.25
Apr 13, 2026
+15.9% from low
IPO Priceadj.
$24.43
Oct 31, 1994
+318.8% since IPO
1 Year Ago
$111.85
Jun 9, 2025
-8.5% in 1Y
5 Years Ago
$136.87
Jun 8, 2021
-25.3% in 5Y
10 Years Ago
$132.71
Jun 8, 2016
-22.9% in 10Y
Historical Price Data · SJM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $103.28 | $104.40 | $101.90 | $102.39 | $102.39 | 905K | -0.87% |
| Jun 5, 2026 | $101.40 | $104.88 | $101.35 | $103.54 | $103.54 | 1.8M | +2.11% |
| Jun 4, 2026 | $102.67 | $103.23 | $100.23 | $101.12 | $101.12 | 1.2M | -1.51% |
| Jun 3, 2026 | $100.08 | $102.94 | $99.87 | $101.27 | $101.27 | 1.7M | +1.19% |
| Jun 2, 2026 | $100.87 | $101.23 | $99.42 | $100.47 | $100.47 | 1.7M | -0.40% |
| Jun 1, 2026 | $102.56 | $102.80 | $100.28 | $100.61 | $100.61 | 1.5M | -1.90% |
| May 29, 2026 | $104.56 | $104.81 | $103.16 | $103.20 | $103.20 | 1.5M | -1.30% |
| May 28, 2026 | $103.83 | $104.44 | $102.06 | $104.28 | $104.28 | 952K | +0.43% |
| May 27, 2026 | $102.97 | $104.79 | $102.75 | $102.98 | $102.98 | 1.2M | +0.01% |
| May 26, 2026 | $102.95 | $103.68 | $102.17 | $102.32 | $102.32 | 2.0M | -0.61% |
| May 22, 2026 | $102.74 | $103.92 | $101.41 | $103.36 | $103.36 | 1.1M | +0.60% |
| May 21, 2026 | $99.99 | $102.25 | $98.65 | $101.91 | $101.91 | 1.5M | +1.92% |
| May 20, 2026 | $101.56 | $102.54 | $99.38 | $100.48 | $100.48 | 1.7M | -1.06% |
| May 19, 2026 | $104.27 | $104.75 | $102.85 | $103.04 | $103.04 | 1.9M | -1.18% |
| May 18, 2026 | $100.69 | $104.46 | $100.69 | $103.64 | $103.64 | 2.8M | +2.93% |
| May 15, 2026 | $100.09 | $100.86 | $98.92 | $100.54 | $100.54 | 1.9M | +0.45% |
| May 14, 2026 | $101.38 | $101.99 | $99.25 | $100.20 | $100.20 | 2.4M | -1.16% |
| May 13, 2026 | $100.32 | $101.26 | $99.49 | $100.87 | $100.87 | 2.9M | +0.55% |
| May 12, 2026 | $100.26 | $100.77 | $99.27 | $100.33 | $100.33 | 2.8M | +0.07% |
| May 11, 2026 | $99.49 | $99.87 | $98.24 | $99.22 | $99.22 | 2.3M | -0.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SJM
Jan 1 → Dec 31 · 6 years2026+4.5%$97.96 → $102.39
+4.5%
2025-11.6%$110.61 → $97.81
-11.6%
2024-12.9%$126.37 → $110.12
-12.9%
2023-20.1%$158.12 → $126.38
-20.1%
2022+17.1%$135.37 → $158.46
+17.1%
2021+0.1%$135.74 → $135.82
+0.1%
Best Year2022 · +17.1%
Worst Year2023 · -20.1%
Positive Years3 / 6
Avg Annual Return-3.8%
6Y Total Return-24.6%
6Y CAGR~-4.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in SJM?
If you invested $1,000 in SJM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$771
Total Return-22.9%
CAGR~-2.6% / yr
Profit$-229
Based on Jun 8, 2016 · $132.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The J. M. Smucker Company（SJM）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $102.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SJM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SJM 历史股价FMP 日线复权 OHLCV