SJM: The J. M. Smucker Company

As of Wednesday, September 17th, 2025

$ 105.19

+0.65 +0.62%

Open: 104.58
High: 106.40
Low: 104.58
Volume: 3,259,443
Previous Close on Tuesday, September 16th, 2025

$ 104.54

+2.30 +2.25%

Open: 102.50
High: 104.81
Low: 102.42
Volume: 1,905,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 104.58 106.40 104.58 105.19 3,259,443 +0.65 +0.62
2025-09-16 102.50 104.81 102.42 104.54 1,905,037 +2.30 +2.25
2025-09-15 107.84 107.84 102.23 102.24 2,487,240 -5.56 -5.16
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
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 111.26
On 2025-09-11		 102.23
On 2025-09-15		 -4.84 -4.40 111.26
On 2025-09-11		 102.23
On 2025-09-15		 -8.12 106.13
10D 114.11
On 2025-09-05		 102.23
On 2025-09-15		 -6.86 -6.12 114.11
On 2025-09-05		 102.23
On 2025-09-15		 -10.41 108.80
20D 114.74
On 2025-08-22		 100.25
On 2025-08-27		 -6.83 -6.10 114.74
On 2025-08-22		 100.25
On 2025-08-27		 -12.63 109.68
WTD 107.84
On 2025-09-15		 102.23
On 2025-09-15		 -2.61 -2.42 107.84
On 2025-09-15		 102.42
On 2025-09-16		 -5.03 103.99
MTD 114.11
On 2025-09-05		 102.23
On 2025-09-15		 -5.32 -4.81 114.11
On 2025-09-05		 102.23
On 2025-09-15		 -10.41 109.11
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

105.19 +0.65 +0.62 3,259,443