Xetra · SJ3 · stock
The Sherwin-Williams Company (SJ3) stock price history
Every Xetra trading session of The Sherwin-Williams Company from Jan 12, 2021 to Sep 28, 2026: 769 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.
SJ3 adjusted close, 2021 to 2026
- €313.15
- All time high, 2026
- €324.15
- 52 week high, €237.81 low
- 769
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SJ3 key facts
- The Sherwin-Williams Company (SJ3) closed at €285.70 on Sep 28, 2026 on Xetra.
- SJ3's all time high close is €313.15, set on Feb 25, 2026; its all time low close is €179.46 on Feb 25, 2021.
- SJ3's 52 week range is €237.81 to €324.15.
- SJ3 returned +20.1% over the year to Sep 28, 2026 and +18.1% over five years.
- Since Jan 12, 2021 SJ3 returned +44%, +6.7% a year compounded.
- SJ3's deepest drawdown was -33.8% from Dec 29, 2021 to Mar 14, 2023.
- DataCedar holds 769 daily sessions of SJ3 history from Jan 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SJ3 price chart, 2021 to 2026
SJ3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +2.6% |
| 6 months | +2.6% |
| Year to date | +3.8% |
| 1 year | +20.1% |
| 3 years | +20.1% |
| 5 years | +18.1% |
| 10 years | n/a |
| Since Jan 12, 2021 | +44.5% |
| Compound annual growth, 5.7 years | +6.7% |
SJ3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €313.15 on Feb 25, 2026
- All time low close
- €179.46 on Feb 25, 2021
- 52 week high
- €324.15 on Aug 6, 2026
- 52 week low
- €237.81 on Nov 3, 2025
- Deepest drawdown
- -33.8% from Dec 29, 2021 to Mar 14, 2023, recovered Jan 12, 2026
- Best single session
- +22.8% on Nov 10, 2025
- Worst single session
- -16.9% on Jun 16, 2022
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +16%
- Worst calendar year
- 2022, -27%
SJ3 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. 2021 starts on Jan 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €278.33 | €324.15 | €271.80 | €285.70 | +3.8% | 1.5K | 115 |
| 2025 | €237.81 | €298.48 | €237.81 | €275.15 | +15.7% | 317 | 39 |
| 2023 | €221.54 | €240.29 | €199.33 | €237.81 | +7.3% | 889 | 109 |
| 2022 | €306.53 | €306.63 | €201.44 | €221.54 | -26.6% | 10.1K | 257 |
| 2021 | €197.93 | €307.02 | €179.46 | €301.74 | n/a | 6.1K | 249 |
SJ3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €285.70 | -2.2% |
| August 2026 | €292.20 | -2.5% |
| July 2026 | €299.71 | +7.6% |
| March 2026 | €278.42 | -8.3% |
| February 2026 | €303.65 | +2.8% |
| January 2026 | €295.49 | +7.4% |
| December 2025 | €275.15 | -6.8% |
| November 2025 | €295.34 | +24.2% |
| July 2023 | €237.81 | -0.8% |
| June 2023 | €239.79 | +13.9% |
| May 2023 | €210.53 | +4.8% |
| March 2023 | €200.96 | -3.0% |
About the SJ3 data
Daily bars. 769 sessions from Jan 12, 2021 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 Jan 12, 2021, 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/SJ3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
SJ3 share price history
