B3 · S1JM34 · stock
The J. M. Smucker Company (S1JM34) stock price history
Every B3 trading session of The J. M. Smucker Company from Mar 23, 2020 to Nov 11, 2026: 1,649 daily bars, adjusted for splits and dividends, with minute bars from Nov 10, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S1JM34 adjusted close, 2020 to 2026
- R$367.38
- All time high, 2026
- R$367.38
- 52 week high, R$218.71 low
- 1,649
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
S1JM34 key facts
- The J. M. Smucker Company (S1JM34) closed at R$367.38 on Nov 11, 2026 on B3.
- S1JM34's all time high close is R$367.38, set on Nov 10, 2026; its all time low close is R$208.81 on Mar 23, 2020.
- S1JM34's 52 week range is R$218.71 to R$367.38.
- S1JM34 returned +41.0% over the year to Nov 11, 2026 and +19.6% over five years.
- Since Mar 23, 2020 S1JM34 returned +76%, +8.9% a year compounded.
- S1JM34's deepest drawdown was -39.5% from Jun 2, 2023 to Apr 13, 2026.
- DataCedar holds 1,649 daily sessions of S1JM34 history from Mar 23, 2020 and minute bars from Nov 10, 2026, adjusted for splits and dividends, served by the API under a key.
S1JM34 price chart, 2020 to 2026
S1JM34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.5% |
| 3 months | +23.3% |
| 6 months | +58.8% |
| Year to date | +38.8% |
| 1 year | +41.0% |
| 3 years | +43.4% |
| 5 years | +19.6% |
| 10 years | n/a |
| Since Mar 23, 2020 | +75.9% |
| Compound annual growth, 6.6 years | +8.9% |
S1JM34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$367.38 on Nov 10, 2026
- All time low close
- R$208.81 on Mar 23, 2020
- 52 week high
- R$367.38 on Nov 10, 2026
- 52 week low
- R$218.71 on Apr 13, 2026
- Deepest drawdown
- -39.5% from Jun 2, 2023 to Apr 13, 2026, recovered Nov 10, 2026
- Best single session
- +36.2% on Aug 26, 2020
- Worst single session
- -18.7% on Oct 26, 2023
- Volatility, 1 year annualised
- 32.4%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2021, +22%
- Worst calendar year
- 2023, -21%
S1JM34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 23, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$261.22 | R$367.38 | R$218.71 | R$367.38 | +38.8% | 2.3K | 210 |
| 2025 | R$329.52 | R$329.52 | R$249.49 | R$264.60 | -19.7% | 359 | 250 |
| 2024 | R$280.28 | R$336.33 | R$266.84 | R$329.52 | +17.6% | 2.2K | 251 |
| 2023 | R$356.05 | R$361.49 | R$248.07 | R$280.28 | -21.3% | 748 | 248 |
| 2022 | R$304.09 | R$356.77 | R$304.09 | R$356.05 | +17.1% | 465 | 250 |
| 2021 | R$259.89 | R$322.39 | R$252.81 | R$304.09 | +21.7% | 2.6K | 247 |
| 2020 | R$208.81 | R$289.99 | R$208.81 | R$249.89 | n/a | 1.1K | 193 |
S1JM34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$367.38 | +22.5% |
| October 2026 | R$300.00 | 0.0% |
| September 2026 | R$300.00 | 0.0% |
| August 2026 | R$300.00 | -2.7% |
| July 2026 | R$308.35 | +27.6% |
| June 2026 | R$241.61 | 0.0% |
| May 2026 | R$241.61 | +4.4% |
| April 2026 | R$231.33 | -17.5% |
| March 2026 | R$280.38 | 0.0% |
| February 2026 | R$280.38 | +7.5% |
| January 2026 | R$260.93 | -1.4% |
| December 2025 | R$264.60 | +0.8% |
About the S1JM34 data
Daily bars. 1,649 sessions from Mar 23, 2020 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Nov 10, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AS1JM34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RZZR11 Raizz Renda Logistica Fundo de Investimento Imobiliario
- RZZV11 Raizz Desenvolvimento I Fundo De Investimento Imobiliario – FII
- S1BS34 Sibanye Stillwater Limited
- S1HW34 The Sherwin-Williams Company
- S1KM34 SK Telecom Co., Ltd.
- S1KT34 Tanger Inc.
- S1LG34 SL Green Realty Corp.
- S1MF34 Sumitomo Mitsui Financial Group, Inc.
Common questions
S1JM34 share price history
