SJM: The J. M. Smucker Company

As of Friday, July 31st, 2026

$ 119.26

-2.95 -2.41%

Open: 120.68
High: 121.40
Low: 119.00
Volume: 1,794,995
Previous Close on Thursday, July 30th, 2026

$ 122.21

-4.14 -3.28%

Open: 123.79
High: 124.67
Low: 121.60
Volume: 1,158,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 120.68 121.40 119.00 119.26 1,794,995 -2.95 -2.41
2026-07-30 123.79 124.67 121.60 122.21 1,158,296 -4.14 -3.28
2026-07-29 123.53 127.65 123.40 126.35 1,695,547 +3.31 +2.69
2026-07-28 123.26 125.42 121.97 123.04 1,682,422 +1.99 +1.64
2026-07-27 118.16 121.67 117.52 121.05 1,976,432 +2.73 +2.31
2026-07-24 116.08 118.42 115.89 118.32 1,079,646 +2.61 +2.26
2026-07-23 116.57 117.11 114.56 115.71 1,429,924 -2.34 -1.98
2026-07-22 117.47 118.14 115.94 118.05 2,324,542 +2.30 +1.99
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 127.65
On 2026-07-29		 117.52
On 2026-07-27		 0.94 0.79 127.65
On 2026-07-29		 119.00
On 2026-07-31		 -6.77 122.38
10D 127.65
On 2026-07-29		 111.62
On 2026-07-20		 7.25 6.47 127.65
On 2026-07-29		 119.00
On 2026-07-31		 -6.77 119.22
20D 127.65
On 2026-07-29		 107.45
On 2026-07-15		 2.98 2.56 127.65
On 2026-07-29		 119.00
On 2026-07-31		 -6.77 115.31
WTD 127.65
On 2026-07-29		 117.52
On 2026-07-27		 0.94 0.79 127.65
On 2026-07-29		 119.00
On 2026-07-31		 -6.77 122.38
MTD 127.65
On 2026-07-29		 107.45
On 2026-07-15		 6.76 6.01 117.27
On 2026-07-02		 107.45
On 2026-07-15		 -8.37 115.34
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

117.15 -5.25 -4.29 12,599,992
KIM

Kimco Realty Corporation

25.48 -0.03 -0.12 8,446,728
SFM

Sprouts Farmers Market Inc.

87.16 +0.31 +0.36 2,447,996
ROP

Roper Technologies Inc.

391.97 +2.72 +0.70 839,289
SJM

The J. M. Smucker Company

119.26 -2.95 -2.41 1,794,995