Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SJM.US
108.48-1.29(-1.18%)(czas lokalny: 28.05.2024 16:00)J.M. Smucker Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 110.56 | 109.77 | 109.77 | 109.77 | 838 496 | 0 |
23.05.2024 | 111.29 | 111.60 | 109.92 | 110.40 | 1 135 814 | 0 |
22.05.2024 | 111.36 | 112.28 | 109.63 | 111.82 | 1 432 039 | 0 |
21.05.2024 | 114.21 | 114.38 | 112.03 | 112.06 | 1 193 334 | 0 |
20.05.2024 | 115.13 | 115.38 | 114.17 | 114.31 | 827 367 | 0 |
17.05.2024 | 116.00 | 116.03 | 114.80 | 115.21 | 1 879 614 | 0 |
16.05.2024 | 113.64 | 115.75 | 112.81 | 115.68 | 925 109 | 0 |
15.05.2024 | 115.38 | 115.81 | 114.10 | 114.29 | 1 141 457 | 0 |
14.05.2024 | 116.48 | 117.40 | 114.24 | 115.20 | 1 035 080 | 0 |
13.05.2024 | 115.59 | 117.00 | 115.68 | 116.09 | 1 150 040 | 0 |
10.05.2024 | 113.40 | 115.53 | 112.83 | 115.34 | 839 665 | 0 |
09.05.2024 | 113.00 | 113.44 | 111.71 | 113.41 | 806 368 | 0 |
08.05.2024 | 113.14 | 113.76 | 112.44 | 113.00 | 761 174 | 0 |
07.05.2024 | 113.57 | 113.80 | 112.52 | 112.94 | 798 676 | 0 |
06.05.2024 | 113.50 | 113.57 | 111.59 | 112.77 | 1 058 428 | 0 |
03.05.2024 | 112.85 | 113.88 | 112.31 | 113.11 | 1 028 762 | 0 |
02.05.2024 | 114.26 | 114.79 | 112.75 | 112.85 | 849 850 | 0 |
01.05.2024 | 113.41 | 114.29 | 112.36 | 113.60 | 1 254 404 | 0 |
30.04.2024 | 114.53 | 114.98 | 113.84 | 114.85 | 1 642 841 | 0 |
29.04.2024 | 113.87 | 114.76 | 113.45 | 114.65 | 1 511 101 | 0 |
26.04.2024 | 114.43 | 115.83 | 113.60 | 113.60 | 1 330 998 | 0 |
25.04.2024 | 119.25 | 119.89 | 114.93 | 115.18 | 1 441 510 | 0 |
24.04.2024 | 116.38 | 119.04 | 115.91 | 118.55 | 1 335 946 | 0 |
23.04.2024 | 117.20 | 118.02 | 115.77 | 117.70 | 1 109 872 | 0 |
22.04.2024 | 115.11 | 117.62 | 114.46 | 117.46 | 1 294 307 | 0 |
19.04.2024 | 111.35 | 114.97 | 111.25 | 114.76 | 1 396 662 | 0 |
18.04.2024 | 110.44 | 111.57 | 109.99 | 111.10 | 1 179 629 | 0 |
17.04.2024 | 110.45 | 110.86 | 109.61 | 109.80 | 1 205 967 | 0 |
16.04.2024 | 110.59 | 110.88 | 109.69 | 109.98 | 1 394 027 | 0 |
15.04.2024 | 110.10 | 111.00 | 109.33 | 110.20 | 1 362 308 | 0 |
12.04.2024 | 112.02 | 112.27 | 109.51 | 109.61 | 1 050 801 | 0 |
11.04.2024 | 113.98 | 114.58 | 111.90 | 112.04 | 1 146 028 | 0 |
10.04.2024 | 116.06 | 116.55 | 113.53 | 113.54 | 1 340 542 | 0 |
09.04.2024 | 116.07 | 117.73 | 115.64 | 117.37 | 982 287 | 0 |
08.04.2024 | 116.99 | 118.08 | 115.90 | 115.94 | 1 444 344 | 0 |
05.04.2024 | 118.35 | 118.76 | 116.99 | 117.22 | 738 263 | 0 |
04.04.2024 | 120.53 | 120.83 | 118.52 | 118.79 | 1 310 962 | 0 |
03.04.2024 | 122.80 | 123.13 | 119.50 | 119.52 | 1 795 472 | 0 |
02.04.2024 | 124.79 | 124.79 | 122.56 | 123.06 | 1 307 278 | 0 |
01.04.2024 | 125.75 | 125.75 | 123.98 | 124.73 | 836 421 | 0 |
28.03.2024 | 126.29 | 125.87 | 125.87 | 125.87 | 1 267 510 | 0 |
27.03.2024 | 123.81 | 125.82 | 123.77 | 125.72 | 761 425 | 0 |
26.03.2024 | 124.03 | 124.03 | 123.08 | 123.28 | 890 913 | 0 |
25.03.2024 | 124.90 | 125.06 | 122.20 | 123.63 | 1 159 966 | 0 |
22.03.2024 | 124.38 | 124.88 | 123.63 | 124.47 | 660 996 | 0 |
21.03.2024 | 123.20 | 124.46 | 122.42 | 123.94 | 673 323 | 0 |
20.03.2024 | 125.42 | 127.59 | 122.94 | 123.43 | 996 900 | 0 |
19.03.2024 | 123.05 | 125.17 | 123.00 | 124.95 | 793 569 | 0 |
18.03.2024 | 121.83 | 123.63 | 121.17 | 122.68 | 1 227 751 | 0 |
15.03.2024 | 120.82 | 122.63 | 120.54 | 122.07 | 1 896 909 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus