SJM: The J. M. Smucker Company

As of Thursday, May 14th, 2026

$ 100.20

-0.67 -0.66%

Open: 101.38
High: 101.99
Low: 99.25
Volume: 2,406,886
Previous Close on Wednesday, May 13th, 2026

$ 100.87

+0.54 +0.54%

Open: 100.32
High: 101.26
Low: 99.49
Volume: 2,720,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 101.38 101.99 99.25 100.20 2,406,886 -0.67 -0.66
2026-05-13 100.32 101.26 99.49 100.87 2,720,563 +0.54 +0.54
2026-05-12 100.26 100.77 99.27 100.33 2,619,560 +1.11 +1.12
2026-05-11 99.49 99.87 98.24 99.22 2,309,563 -0.03 -0.03
2026-05-08 99.87 100.00 97.97 99.25 1,575,596 -0.19 -0.19
2026-05-07 96.18 100.35 95.71 99.44 2,373,421 +2.61 +2.70
2026-05-06 97.13 97.44 96.15 96.83 1,488,988 +0.14 +0.14
2026-05-05 96.73 97.10 95.04 96.69 1,132,973 -0.22 -0.23
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 101.99
On 2026-05-14		 97.97
On 2026-05-08		 0.76 0.76 100.00
On 2026-05-08		 98.24
On 2026-05-11		 -1.76 99.97
10D 101.99
On 2026-05-14		 95.04
On 2026-05-05		 2.17 2.21 98.64
On 2026-05-01		 95.04
On 2026-05-05		 -3.65 98.67
20D 101.99
On 2026-05-14		 93.50
On 2026-04-17		 6.26 6.66 98.96
On 2026-04-29		 95.04
On 2026-05-05		 -3.96 97.48
WTD 101.99
On 2026-05-14		 98.24
On 2026-05-11		 0.95 0.96 99.87
On 2026-05-11		 99.87
On 2026-05-11		 0.00 100.16
MTD 101.99
On 2026-05-14		 95.04
On 2026-05-05		 2.17 2.21 98.64
On 2026-05-01		 95.04
On 2026-05-05		 -3.65 98.67
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

100.20 -0.67 -0.66 2,406,886