>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding SJM »    Stock Splits Calendar »
Home Free Dividend Report SJM Dividend History SJM Historical Stock Prices Preferred Stock Newsletter SJM Options Chain SJM Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
SJM Historical Price Range
Date Open High Low Close Volume
08/03/2026 $119.83 $121.38 $117.17 $117.50 1.33M
08/04/2026 $116.41 $119.62 $115.64 $119.17 1.16M
08/05/2026 $120.28 $120.41 $117.82 $119.21 678.80K
08/06/2026 $120.99 $120.99 $117.19 $118.80 959.80K
08/07/2026 $118.16 $120.71 $117.66 $120.16 685.40K
About J.M. Smucker
The J. M. Smucker Co. is engaged in the manufacturing and marketing of branded food and beverage products on a worldwide basis. Co.'s branded food and beverage products include a portfolio of brands that are sold to consumers primarily through retail outlets in North America. Co. operates through four segments: U.S. Retail Coffee, U.S. Retail Frozen Handheld and Spreads, and U.S. Retail Pet Foods and Sweet Baked Snacks. The U.S. Retail Coffee segment primarily includes the domestic sales of Folgers, Dunkin', and Cafe Bustelo branded coffee. The U.S. Retail Frozen Handheld and Spreads segment primarily includes the domestic sales of Smucker's and Jif branded products. The U.S.
SJM historical stock prices picture
J.M. Smucker (SJM) has the following price history information. Looking back at SJM historical stock prices for the last five trading days, on August 03, 2026, SJM opened at $119.83, traded as high as $121.38 and as low as $117.17, and closed at $117.50. Trading volume was a total of 1.33M shares. On August 04, 2026, SJM opened at $116.41, traded as high as $119.62 and as low as $115.64, and closed at $119.17. Trading volume was a total of 1.16M shares. On August 05, 2026, SJM opened at $120.28, traded as high as $120.41 and as low as $117.82, and closed at $119.21. Trading volume was a total of 678.80K shares. On August 06, 2026, SJM opened at $120.99, traded as high as $120.99 and as low as $117.19, and closed at $118.80. Trading volume was a total of 959.80K shares. On August 07, 2026, SJM opened at $118.16, traded as high as $120.71 and as low as $117.66, and closed at $120.16. Trading volume was a total of 685.40K shares.

SJM Historical Stock Prices By Date:

SJM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into J.M. Smucker shares, starting with a $10,000 purchase of SJM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $153.99
End price/share: $120.16
Starting shares: 64.94
Ending shares: 88.80
Dividends reinvested/share: $37.64
Total return: 6.71%
Average Annual Total Return: 0.65%
Starting investment: $10,000.00
Ending investment: $10,669.16
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $153.99
End price/share: $120.16
Dividends collected/share: $37.64
Total return: 2.47%
Average Annual Total Return: 0.24%
Starting investment: $10,000.00
Ending investment: $10,242.54
Years: 10.00
SJM Historical Closing Prices
Date Close
08/03/2026$117.50
08/04/2026$119.17
08/05/2026$119.21
08/06/2026$118.80
08/07/2026$120.16
Consumer Historical Prices
SJM is categorized under the Consumer sector; below are some other companies in the same sector:

SKUL Historical Stock Prices
SKX Historical Stock Prices
SMP Historical Stock Prices
SMPL Historical Stock Prices
SNAK Historical Stock Prices
SNE Historical Stock Prices
SODA Historical Stock Prices
SORL Historical Stock Prices
SPB Historical Stock Prices
SPU Historical Stock Prices

Also explore: SJM shares outstanding history

Email EnvelopeFree SJM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SJM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.