SJM: The J. M. Smucker Company

As of Wednesday, September 30th, 2026

$ 118.91

-1.79 -1.48%

Open: 121.00
High: 122.24
Low: 118.46
Volume: 1,117,448
Previous Close on Tuesday, September 29th, 2026

$ 120.70

+0.07 +0.06%

Open: 119.41
High: 121.17
Low: 118.88
Volume: 1,335,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 121.00 122.24 118.46 118.91 1,117,448 -1.79 -1.48
2026-09-29 119.41 121.17 118.88 120.70 1,335,289 +0.07 +0.06
2026-09-28 120.79 123.09 119.97 120.63 982,346 -0.37 -0.31
2026-09-25 121.31 121.42 119.90 121.00 918,297 -0.66 -0.54
2026-09-24 123.31 124.12 121.57 121.66 1,119,575 -0.75 -0.61
2026-09-23 121.44 123.16 121.01 122.41 1,196,613 +1.30 +1.07
2026-09-22 121.00 121.93 120.14 121.11 956,161 +1.23 +1.03
2026-09-21 123.14 123.14 119.37 119.88 1,279,488 -3.07 -2.50
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 124.12
On 2026-09-24		 118.46
On 2026-09-30		 -3.50 -2.86 124.12
On 2026-09-24		 118.46
On 2026-09-30		 -4.56 120.58
10D 124.66
On 2026-09-17		 118.46
On 2026-09-30		 -4.65 -3.76 124.66
On 2026-09-17		 118.46
On 2026-09-30		 -4.98 121.30
20D 132.65
On 2026-09-02		 118.46
On 2026-09-30		 -12.51 -9.52 132.65
On 2026-09-02		 118.46
On 2026-09-30		 -10.70 122.79
WTD 123.09
On 2026-09-28		 118.46
On 2026-09-30		 -2.09 -1.73 123.09
On 2026-09-28		 118.46
On 2026-09-30		 -3.76 120.08
MTD 134.00
On 2026-09-01		 118.46
On 2026-09-30		 -12.25 -9.34 134.00
On 2026-09-01		 118.46
On 2026-09-30		 -11.60 123.20
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

7.00 +0.03 +0.43 5,140,676
SJM

The J. M. Smucker Company

118.91 -1.79 -1.48 1,117,448