SJM: The J. M. Smucker Company

As of Friday, December 5th, 2025

$ 100.11

+0.50 +0.50%

Open: 99.51
High: 100.40
Low: 99.00
Volume: 939,997
Previous Close on Thursday, December 4th, 2025

$ 99.61

-0.75 -0.75%

Open: 101.00
High: 101.05
Low: 99.24
Volume: 1,260,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 99.51 100.40 99.00 100.11 939,997 +0.50 +0.50
2025-12-04 101.00 101.05 99.24 99.61 1,260,225 -0.75 -0.75
2025-12-03 101.33 101.64 100.13 100.36 1,799,389 -0.64 -0.63
2025-12-02 102.56 103.14 100.76 101.00 1,511,452 -2.09 -2.03
2025-12-01 103.79 104.44 102.26 103.09 1,827,961 -1.09 -1.05
2025-11-28 103.63 104.50 103.24 104.18 913,901 +1.00 +0.97
2025-11-26 101.25 103.94 100.70 103.18 1,991,900 +2.80 +2.79
2025-11-25 100.38 102.73 100.00 100.38 3,918,566 -3.89 -3.73
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 104.44
On 2025-12-01		 99.00
On 2025-12-05		 -4.07 -3.91 104.44
On 2025-12-01		 99.00
On 2025-12-05		 -5.21 100.83
10D 107.27
On 2025-11-21		 99.00
On 2025-12-05		 -3.64 -3.51 107.27
On 2025-11-21		 99.00
On 2025-12-05		 -7.71 102.17
20D 112.36
On 2025-11-13		 99.00
On 2025-12-05		 -4.81 -4.58 112.36
On 2025-11-13		 99.00
On 2025-12-05		 -11.89 104.77
WTD 104.44
On 2025-12-01		 99.00
On 2025-12-05		 -4.07 -3.91 104.44
On 2025-12-01		 99.00
On 2025-12-05		 -5.21 100.83
MTD 104.44
On 2025-12-01		 99.00
On 2025-12-05		 -4.07 -3.91 104.44
On 2025-12-01		 99.00
On 2025-12-05		 -5.21 100.83
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

104.25 -0.64 -0.61 773,842
IRM

Iron Mountain Incorporated

84.31 -0.72 -0.85 1,468,692
TDS

Telephone and Data Systems Inc.

39.40 +0.42 +1.08 789,349
OUT

Outfront Media Inc.

23.31 +0.01 +0.04 901,761
SJM

The J. M. Smucker Company

100.11 +0.50 +0.50 939,997