SJM: The J. M. Smucker Company

As of Friday, February 20th, 2026

$ 110.38

+0.81 +0.74%

Open: 110.00
High: 111.08
Low: 109.00
Volume: 1,625,779
Previous Close on Thursday, February 19th, 2026

$ 109.57

+1.88 +1.75%

Open: 108.35
High: 109.61
Low: 108.12
Volume: 1,247,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 110.00 111.08 109.00 110.38 1,625,779 +0.81 +0.74
2026-02-19 108.35 109.61 108.12 109.57 1,247,107 +1.88 +1.75
2026-02-18 106.05 107.84 104.27 107.69 2,605,163 +1.47 +1.38
2026-02-17 110.45 111.08 105.37 106.22 2,245,304 -4.31 -3.90
2026-02-13 109.98 110.64 108.23 110.53 2,109,872 -0.48 -0.43
2026-02-12 110.70 112.90 109.24 111.01 1,471,992 -0.05 -0.05
2026-02-11 108.59 111.13 107.08 111.06 1,786,168 +1.68 +1.54
2026-02-10 107.53 110.51 107.49 109.38 2,297,448 +1.92 +1.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.08
On 2026-02-20		 104.27
On 2026-02-18		 -0.63 -0.57 111.08
On 2026-02-17		 104.27
On 2026-02-18		 -6.13 108.88
10D 112.90
On 2026-02-12		 104.27
On 2026-02-18		 1.10 1.01 112.90
On 2026-02-12		 104.27
On 2026-02-18		 -7.64 109.28
20D 112.90
On 2026-02-12		 101.42
On 2026-01-23		 8.30 8.13 112.90
On 2026-02-12		 104.27
On 2026-02-18		 -7.64 107.22
WTD 111.08
On 2026-02-20		 104.27
On 2026-02-18		 -0.15 -0.14 111.08
On 2026-02-17		 104.27
On 2026-02-18		 -6.13 108.47
MTD 112.90
On 2026-02-12		 103.52
On 2026-02-02		 5.52 5.26 112.90
On 2026-02-12		 104.27
On 2026-02-18		 -7.64 108.66
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

110.38 +0.81 +0.74 1,625,779