SJM: The J. M. Smucker Company

As of Thursday, October 30th, 2025

$ 102.35

+1.14 +1.13%

Open: 101.43
High: 102.64
Low: 101.06
Volume: 1,165,845
Previous Close on Wednesday, October 29th, 2025

$ 101.21

-3.63 -3.46%

Open: 103.46
High: 104.41
Low: 100.59
Volume: 1,607,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 101.43 102.64 101.06 102.35 1,164,939 +1.14 +1.13
2025-10-29 103.46 104.41 100.59 101.21 1,607,544 -3.63 -3.46
2025-10-28 104.38 105.58 104.18 104.84 1,698,038 +0.07 +0.07
2025-10-27 102.50 107.09 101.97 104.77 2,547,349 +2.63 +2.57
2025-10-24 103.74 103.74 101.97 102.14 1,741,482 -0.45 -0.44
2025-10-23 104.30 104.30 102.26 102.59 2,314,331 -2.16 -2.06
2025-10-22 104.80 105.95 103.56 104.75 2,011,320 +0.01 +0.01
2025-10-21 105.50 105.88 104.71 104.74 874,577 -0.62 -0.59
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 107.09
On 2025-10-27		 100.59
On 2025-10-29		 -0.24 -0.23 107.09
On 2025-10-27		 100.59
On 2025-10-29		 -6.07 103.06
10D 107.09
On 2025-10-27		 100.59
On 2025-10-29		 -1.54 -1.48 107.09
On 2025-10-27		 100.59
On 2025-10-29		 -6.07 103.81
20D 109.17
On 2025-10-07		 100.59
On 2025-10-29		 -5.45 -5.06 109.17
On 2025-10-07		 100.59
On 2025-10-29		 -7.86 104.43
WTD 107.09
On 2025-10-27		 100.59
On 2025-10-29		 0.21 0.21 107.09
On 2025-10-27		 100.59
On 2025-10-29		 -6.07 103.29
MTD 109.17
On 2025-10-07		 100.59
On 2025-10-29		 -6.25 -5.76 109.17
On 2025-10-07		 100.59
On 2025-10-29		 -7.86 104.77
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

102.35 +1.14 +1.13 1,165,845