SJM: The J. M. Smucker Company

As of Friday, May 15th, 2026

$ 100.54

+0.34 +0.34%

Open: 100.09
High: 100.86
Low: 98.92
Volume: 1,904,843
Previous Close on Thursday, May 14th, 2026

$ 100.20

-0.67 -0.66%

Open: 101.38
High: 101.99
Low: 99.25
Volume: 2,406,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 100.09 100.86 98.92 100.54 1,904,843 +0.34 +0.34
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
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		 98.24
On 2026-05-11		 1.29 1.30 101.99
On 2026-05-14		 98.92
On 2026-05-15		 -3.01 100.23
10D 101.99
On 2026-05-14		 95.04
On 2026-05-05		 3.57 3.68 101.99
On 2026-05-14		 98.92
On 2026-05-15		 -3.01 99.03
20D 101.99
On 2026-05-14		 94.27
On 2026-04-20		 5.04 5.28 98.96
On 2026-04-29		 95.04
On 2026-05-05		 -3.96 97.73
WTD 101.99
On 2026-05-14		 98.24
On 2026-05-11		 1.29 1.30 101.99
On 2026-05-14		 98.92
On 2026-05-15		 -3.01 100.23
MTD 101.99
On 2026-05-14		 95.04
On 2026-05-05		 2.51 2.56 98.64
On 2026-05-01		 95.04
On 2026-05-05		 -3.65 98.84
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SLG

SL Green Realty Corp.

42.45 -1.01 -2.32 939,742
SJM

The J. M. Smucker Company

100.54 +0.34 +0.34 1,904,843