SJM: The J. M. Smucker Company

As of Friday, August 1st, 2025

$ 107.34

-- 0 0%

Open: 107.34
High: 107.34
Low: 107.34
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 107.34

-1.76 -1.61%

Open: 108.73
High: 108.73
Low: 106.91
Volume: 2,565,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 108.73 108.73 106.91 107.34 2,565,728 -1.76 -1.61
2025-07-30 111.81 112.13 108.47 109.10 1,910,425 -2.69 -2.41
2025-07-29 109.77 111.92 109.23 111.79 1,627,512 +3.09 +2.84
2025-07-28 108.41 109.97 107.55 108.70 1,487,049 -0.32 -0.29
2025-07-25 108.69 109.22 107.86 109.02 1,840,886 +0.38 +0.35
2025-07-24 109.36 110.33 108.30 108.64 2,028,173 -0.48 -0.44
2025-07-23 109.33 110.14 108.33 109.12 1,673,624 -0.22 -0.20
2025-07-22 105.63 109.45 105.63 109.34 1,579,927 +4.12 +3.92
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 112.13
On 2025-07-30		 106.91
On 2025-07-31		 -1.30 -1.20 112.13
On 2025-07-30		 106.91
On 2025-07-31		 -4.66 109.19
10D 112.13
On 2025-07-30		 105.03
On 2025-07-21		 -1.56 -1.43 112.13
On 2025-07-30		 106.91
On 2025-07-31		 -4.66 108.44
20D 112.13
On 2025-07-30		 100.75
On 2025-07-10		 2.51 2.39 112.13
On 2025-07-30		 106.91
On 2025-07-31		 -4.66 106.73
WTD 112.13
On 2025-07-30		 106.91
On 2025-07-31		 -1.68 -1.54 112.13
On 2025-07-30		 106.91
On 2025-07-31		 -4.66 109.23
MTD 112.13
On 2025-07-30		 98.33
On 2025-07-01		 9.14 9.31 112.13
On 2025-07-30		 106.91
On 2025-07-31		 -4.66 106.47
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,359,907
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,974,610
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,914,528
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,451,708
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,694,022
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,000,961
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
OUT

Outfront Media Inc.

17.53 0.00 0.00
USIO

Usio Inc.

1.71 0.00 0.00
B

Barnes Group Inc.

21.12 0.00 0.00
SJM

The J. M. Smucker Company

107.34 0.00 0.00