SJM: The J. M. Smucker Company

As of Friday, September 12th, 2025

$ 107.80

-3.06 -2.76%

Open: 109.19
High: 109.97
Low: 107.80
Volume: 1,576,205
Previous Close on Thursday, September 11th, 2025

$ 110.86

+0.83 +0.75%

Open: 110.63
High: 111.26
Low: 109.61
Volume: 1,674,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 109.19 109.97 107.80 107.80 1,576,205 -3.06 -2.76
2025-09-11 110.63 111.26 109.61 110.86 1,674,501 +0.83 +0.75
2025-09-10 110.16 110.39 108.33 110.03 999,172 -0.82 -0.74
2025-09-09 111.61 112.05 110.33 110.85 1,006,178 -0.74 -0.66
2025-09-08 111.79 111.79 109.94 111.59 1,738,845 -0.92 -0.82
2025-09-05 112.68 114.11 112.00 112.51 1,384,705 +0.17 +0.15
2025-09-04 112.34 112.73 111.53 112.34 1,384,511 +0.29 +0.26
2025-09-03 109.31 112.07 109.20 112.05 2,089,001 +2.70 +2.47
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 112.05
On 2025-09-09		 107.80
On 2025-09-12		 -4.71 -4.19 112.05
On 2025-09-09		 107.80
On 2025-09-12		 -3.79 110.23
10D 114.11
On 2025-09-05		 107.02
On 2025-08-29		 1.08 1.01 114.11
On 2025-09-05		 107.80
On 2025-09-12		 -5.53 110.79
20D 114.74
On 2025-08-22		 100.25
On 2025-08-27		 -3.64 -3.27 114.74
On 2025-08-22		 100.25
On 2025-08-27		 -12.63 110.79
WTD 112.05
On 2025-09-09		 107.80
On 2025-09-12		 -4.71 -4.19 112.05
On 2025-09-09		 107.80
On 2025-09-12		 -3.79 110.23
MTD 114.11
On 2025-09-05		 107.80
On 2025-09-12		 -2.71 -2.45 114.11
On 2025-09-05		 107.80
On 2025-09-12		 -5.53 110.82
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IMDX

Insight Molecular Diagnostics Inc.

3.08 -0.10 -3.14 72,605
B

Barnes Group Inc.

29.03 -0.37 -1.26 18,904,385
DCOM

Dime Community Bancshares Inc.

30.81 -0.17 -0.55 133,930
CBU

Community Financial System Inc.

58.88 -0.72 -1.21 131,277
SJM

The J. M. Smucker Company

107.80 -3.06 -2.76 1,576,205