Xetra · JM2 · stock
The J. M. Smucker Company (JM2) stock price history
Every Xetra trading session of The J. M. Smucker Company from Oct 12, 2007 to Sep 28, 2026: 3,917 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
JM2 adjusted close, 2007 to 2026
- €134.46
- All time high, 2022
- €125.38
- 52 week high, €78.69 low
- 3,917
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
JM2 key facts
- The J. M. Smucker Company (JM2) closed at €106.35 on Sep 28, 2026 on Xetra.
- JM2's all time high close is €134.46, set on May 17, 2022; its all time low close is €17.95 on Dec 17, 2008.
- JM2's 52 week range is €78.69 to €125.38.
- JM2 returned -15.2% over the year to Sep 28, 2026 and +10.4% over five years.
- Over ten years JM2 returned +180%, +10.8% a year compounded.
- JM2's deepest drawdown was -41.2% from May 18, 2022 to Jan 5, 2026.
- DataCedar holds 3,917 daily sessions of JM2 history from Oct 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JM2 price chart, 2007 to 2026
JM2 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | +19.5% |
| 6 months | +19.5% |
| Year to date | +28.5% |
| 1 year | -15.2% |
| 3 years | -15.2% |
| 5 years | +10.4% |
| 10 years | +179.6% |
| Since Oct 12, 2007 | +324.5% |
| Compound annual growth, 19.0 years | +7.9% |
JM2 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €134.46 on May 17, 2022
- All time low close
- €17.95 on Dec 17, 2008
- 52 week high
- €125.38 on Nov 3, 2025
- 52 week low
- €78.69 on Jan 5, 2026
- Deepest drawdown
- -41.2% from May 18, 2022 to Jan 5, 2026, not yet recovered
- Best single session
- +132.2% on Feb 17, 2020
- Worst single session
- -29.1% on Nov 7, 2025
- Volatility, 1 year annualised
- 48.8%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2007
- 4.2×
- Best calendar year
- 2020, +126%
- Worst calendar year
- 2025, -34%
JM2 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. 2007 starts on Oct 12, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €80.10 | €114.40 | €78.69 | €106.35 | +28.5% | 4.9K | 115 |
| 2025 | €125.38 | €125.38 | €81.27 | €82.74 | -34.0% | 1.8K | 39 |
| 2022 | €112.28 | €134.46 | €107.39 | €125.38 | +11.4% | 2K | 157 |
| 2021 | €85.60 | €117.71 | €82.83 | €112.57 | +30.9% | 290.1K | 255 |
| 2020 | €38.03 | €95.53 | €38.03 | €86.02 | +126.2% | 92.9K | 254 |
| 2019 | €38.03 | €38.03 | €38.03 | €38.03 | 0.0% | 0 | 251 |
| 2018 | €38.03 | €38.03 | €38.03 | €38.03 | 0.0% | 0 | 252 |
| 2017 | €38.03 | €38.03 | €38.03 | €38.03 | 0.0% | 0 | 255 |
| 2016 | €38.03 | €38.03 | €38.03 | €38.03 | 0.0% | 0 | 255 |
| 2015 | €38.03 | €38.03 | €38.03 | €38.03 | 0.0% | 0 | 254 |
| 2014 | €38.03 | €38.03 | €38.03 | €38.03 | 0.0% | 0 | 252 |
| 2013 | €37.58 | €38.03 | €37.58 | €38.03 | +1.2% | 0 | 252 |
| 2012 | €35.89 | €37.58 | €35.89 | €37.58 | +4.7% | 0 | 253 |
| 2011 | €35.84 | €39.68 | €34.76 | €35.89 | +0.2% | 257 | 256 |
| 2010 | €25.78 | €40.21 | €25.78 | €35.84 | +39.0% | 330 | 256 |
| 2009 | €17.95 | €25.78 | €17.95 | €25.78 | +43.7% | 1 | 254 |
| 2008 | €25.06 | €25.06 | €17.95 | €17.95 | -28.4% | 20 | 254 |
| 2007 | €25.06 | €25.06 | €25.06 | €25.06 | n/a | 5 | 53 |
JM2 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €106.35 | -7.0% |
| August 2026 | €114.40 | +6.1% |
| July 2026 | €107.81 | +21.1% |
| March 2026 | €89.02 | -7.8% |
| February 2026 | €96.51 | +13.1% |
| January 2026 | €85.34 | +3.1% |
| December 2025 | €82.74 | -5.6% |
| November 2025 | €87.66 | -30.1% |
| August 2022 | €125.38 | +1.5% |
| July 2022 | €123.58 | +4.3% |
| June 2022 | €118.46 | +6.4% |
| May 2022 | €111.32 | -11.0% |
About the JM2 data
Daily bars. 3,917 sessions from Oct 12, 2007 to Sep 28, 2026, one row per Xetra 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 Sep 17, 2026 forward, most recent session Sep 28, 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 Xetra trading days; minute timestamps are UTC. Prices are in EUR. 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 Oct 12, 2007, 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/JM2/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
JM2 share price history
