SJM: The J. M. Smucker Company

As of Friday, May 17th, 2024

$ 115.21

-0.47 -0.41%

Open: 116.00
High: 116.03
Low: 114.80
Volume: 1,879,614
Previous Close on Thursday, May 16th, 2024

$ 115.68

+1.39 +1.22%

Open: 113.64
High: 115.75
Low: 112.81
Volume: 925,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 116.00 116.03 114.80 115.21 1,879,614 -0.47 -0.41
2024-05-16 113.64 115.75 112.81 115.68 925,109 +1.39 +1.22
2024-05-15 115.38 115.81 114.10 114.29 1,141,718 -0.91 -0.79
2024-05-14 116.48 117.40 114.24 115.20 1,035,083 -0.89 -0.77
2024-05-13 115.59 117.00 115.59 116.09 1,150,040 +0.75 +0.65
2024-05-10 113.40 115.53 112.83 115.34 851,029 +1.93 +1.70
2024-05-09 113.00 113.44 111.71 113.41 806,104 +0.41 +0.36
2024-05-08 113.14 113.76 112.50 113.00 761,113 +0.06 +0.05
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 117.40
On 2024-05-14		 112.81
On 2024-05-16		 -0.13 -0.11 117.40
On 2024-05-14		 112.81
On 2024-05-16		 -3.91 115.29
10D 117.40
On 2024-05-14		 111.59
On 2024-05-06		 2.10 1.86 117.40
On 2024-05-14		 112.81
On 2024-05-16		 -3.91 114.39
20D 119.90
On 2024-04-25		 111.59
On 2024-05-06		 0.45 0.39 119.90
On 2024-04-25		 111.59
On 2024-05-06		 -6.93 114.77
WTD 117.40
On 2024-05-14		 112.81
On 2024-05-16		 -0.13 -0.11 117.40
On 2024-05-14		 112.81
On 2024-05-16		 -3.91 115.29
MTD 117.40
On 2024-05-14		 111.59
On 2024-05-06		 0.36 0.31 117.40
On 2024-05-14		 112.81
On 2024-05-16		 -3.91 114.11
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GDOT

Green Dot Corporation

9.95 -0.02 -0.20 343,834
TME

Tencent Music Entertainment Group

15.42 -0.07 -0.45 7,983,649
UTHR

United Therapeutics Corporation

274.26 +2.04 +0.75 286,440
VEEV

Veeva Systems Inc.

210.27 +0.62 +0.30 516,756
SJM

The J. M. Smucker Company

115.21 -0.47 -0.41 1,879,614