SJM: The J. M. Smucker Company

As of Tuesday, August 11th, 2026

$ 117.34

-0.73 -0.62%

Open: 116.94
High: 118.97
Low: 116.94
Volume: 89,681
Previous Close on Monday, August 10th, 2026

$ 118.07

-2.09 -1.74%

Open: 119.00
High: 119.21
Low: 117.61
Volume: 1,031,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 116.94 118.97 116.94 117.34 89,681 -0.73 -0.62
2026-08-10 119.00 119.21 117.61 118.07 1,031,056 -2.09 -1.74
2026-08-07 118.16 120.71 117.66 120.16 685,381 +1.36 +1.14
2026-08-06 120.99 120.99 117.19 118.80 953,212 -0.41 -0.34
2026-08-05 120.28 120.41 117.82 119.21 677,466 +0.04 +0.03
2026-08-04 116.41 119.62 115.64 119.17 1,146,575 +1.67 +1.42
2026-08-03 119.83 121.38 117.17 117.50 1,321,600 -1.76 -1.48
2026-07-31 120.68 121.40 119.00 119.26 1,794,995 -2.95 -2.41
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 120.99
On 2026-08-06		 116.94
On 2026-08-11		 -1.83 -1.54 120.99
On 2026-08-06		 116.94
On 2026-08-11		 -3.35 118.72
10D 127.65
On 2026-07-29		 115.64
On 2026-08-04		 -5.70 -4.63 127.65
On 2026-07-29		 115.64
On 2026-08-04		 -9.40 119.81
20D 127.65
On 2026-07-29		 107.45
On 2026-07-15		 8.53 7.84 127.65
On 2026-07-29		 115.64
On 2026-08-04		 -9.40 117.87
WTD 119.21
On 2026-08-10		 116.94
On 2026-08-11		 -2.82 -2.35 119.21
On 2026-08-10		 116.94
On 2026-08-11		 -1.90 117.71
MTD 121.38
On 2026-08-03		 115.64
On 2026-08-04		 -1.92 -1.61 121.38
On 2026-08-03		 115.64
On 2026-08-04		 -4.73 118.61
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
SJM

The J. M. Smucker Company

117.34 -0.73 -0.62 89,681