SJM: The J. M. Smucker Company

As of Friday, August 22nd, 2025

$ 113.20

+0.24 +0.21%

Open: 113.41
High: 114.74
Low: 113.15
Volume: 2,387,236
Previous Close on Thursday, August 21st, 2025

$ 112.96

-0.09 -0.08%

Open: 112.76
High: 113.42
Low: 112.30
Volume: 1,310,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 113.41 114.74 113.15 113.20 2,387,236 +0.24 +0.21
2025-08-21 112.76 113.42 112.30 112.96 1,310,071 -0.09 -0.08
2025-08-20 113.48 114.38 112.19 113.05 2,347,707 +1.03 +0.92
2025-08-19 112.28 113.00 110.93 112.02 2,177,668 +0.55 +0.49
2025-08-18 111.00 111.72 110.22 111.47 2,106,606 +0.71 +0.64
2025-08-15 110.70 111.38 110.08 110.76 1,661,819 -0.68 -0.61
2025-08-14 112.93 112.93 110.67 111.44 1,279,467 -1.57 -1.39
2025-08-13 111.34 113.38 111.21 113.01 1,216,913 +1.64 +1.47
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 114.74
On 2025-08-22		 110.22
On 2025-08-18		 2.44 2.20 114.38
On 2025-08-20		 112.30
On 2025-08-21		 -1.82 112.54
10D 114.74
On 2025-08-22		 110.08
On 2025-08-15		 2.48 2.24 113.38
On 2025-08-13		 110.08
On 2025-08-15		 -2.91 112.02
20D 114.74
On 2025-08-22		 106.91
On 2025-07-31		 4.18 3.83 112.13
On 2025-07-30		 106.91
On 2025-07-31		 -4.66 110.78
WTD 114.74
On 2025-08-22		 110.22
On 2025-08-18		 2.44 2.20 114.38
On 2025-08-20		 112.30
On 2025-08-21		 -1.82 112.54
MTD 114.74
On 2025-08-22		 107.03
On 2025-08-01		 5.86 5.46 113.38
On 2025-08-13		 110.08
On 2025-08-15		 -2.91 111.17
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

113.20 +0.24 +0.21 2,387,236