Stockscreener 앱 받기
110.47
3.32%
3.55
시장 영업 전:
110.05
-0.42
-0.38%
J M Smucker Co 주식 (SJM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $110.8 | $107.2 | $3.63 | 1,548,892.0 | +3.32% |
| 2024-11-15 | $109.9 | $106.2 | $3.67 | 1,820,301.0 | -3.46% |
| 2024-11-14 | $112.8 | $110.7 | $2.09 | 1,119,602.0 | -0.24% |
| 2024-11-13 | $112.2 | $109.9 | $2.29 | 1,790,075.0 | -0.86% |
| 2024-11-12 | $114.6 | $111.8 | $2.78 | 1,095,650.0 | -1.47% |
| 2024-11-11 | $116.2 | $113.2 | $3.04 | 1,120,574.0 | -1.56% |
| 2024-11-08 | $115.7 | $114.4 | $1.31 | 847,344.0 | +0.16% |
| 2024-11-07 | $116.2 | $114.3 | $1.91 | 965,405.0 | -0.31% |
| 2024-11-06 | $118.1 | $115.5 | $2.59 | 1,270,719.0 | -0.66% |
| 2024-11-05 | $116.4 | $113.5 | $2.90 | 915,359.0 | +2.37% |
| 2024-11-04 | $115.0 | $112.8 | $2.20 | 997,596.0 | +0.68% |
| 2024-11-01 | $114.2 | $112.5 | $1.65 | 743,621.0 | -0.52% |
| 2024-10-31 | $115.1 | $113.2 | $1.93 | 1,137,424.0 | -0.36% |
| 2024-10-30 | $114.0 | $112.8 | $1.28 | 814,051.0 | +0.11% |
| 2024-10-29 | $115.9 | $113.8 | $2.19 | 691,831.0 | -1.45% |
| 2024-10-28 | $117.5 | $115.4 | $2.18 | 626,911.0 | -0.53% |
| 2024-10-25 | $117.4 | $116.0 | $1.37 | 403,958.0 | -0.83% |
| 2024-10-24 | $118.8 | $117.0 | $1.82 | 564,898.0 | -0.56% |
| 2024-10-23 | $118.0 | $116.2 | $1.72 | 461,015.0 | +0.00% |
| 2024-10-22 | $120.0 | $116.4 | $3.60 | 932,878.0 | -1.86% |
J M Smucker Co 주식 (SJM) 연도별 가격 이력
이 심층 분석에서는 J M Smucker Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SJM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 J M Smucker Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
J M Smucker Co 주식 (SJM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $118.1 | $106.2 | $11.91 | 15,784,030.0 | -2.68% |
| 2024-10 | $122.1 | $112.8 | $9.33 | 15,325,006.0 | -6.27% |
| 2024-09 | $122.7 | $114.5 | $8.25 | 19,118,497.0 | +5.60% |
| 2024-08 | $124.3 | $112.7 | $11.61 | 23,432,980.0 | -2.77% |
| 2024-07 | $123.3 | $108.4 | $14.92 | 23,053,002.0 | +8.17% |
| 2024-06 | $117.6 | $105.7 | $11.87 | 24,211,144.0 | -2.33% |
| 2024-05 | $117.4 | $106.3 | $11.09 | 25,769,066.0 | -2.79% |
| 2024-04 | $125.8 | $109.4 | $16.38 | 27,857,184.0 | -8.76% |
| 2024-03 | $127.6 | $116.9 | $10.65 | 23,102,628.0 | +4.74% |
| 2024-02 | $134.6 | $119.7 | $14.95 | 29,352,049.0 | -8.65% |
| 2024-01 | $133.5 | $126.0 | $7.45 | 25,105,045.0 | +4.09% |
J M Smucker Co 주식 (SJM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $127.9 | $109.5 | $18.39 | 32,409,687.0 | +15.17% |
| 2023-11 | $115.1 | $107.3 | $7.73 | 29,616,262.0 | -3.61% |
| 2023-10 | $123.1 | $110.5 | $12.62 | 28,376,326.0 | -7.38% |
| 2023-09 | $145.9 | $122.6 | $23.31 | 32,949,498.0 | -15.21% |
| 2023-08 | $153.0 | $138.4 | $14.64 | 19,733,308.0 | -3.78% |
| 2023-07 | $153.9 | $145.7 | $8.22 | 15,431,704.0 | +2.02% |
| 2023-06 | $156.0 | $142.8 | $13.27 | 19,461,948.0 | +0.74% |
| 2023-05 | $159.9 | $144.3 | $15.65 | 21,759,781.0 | -5.06% |
| 2023-04 | $158.6 | $150.3 | $8.30 | 13,355,634.0 | -1.88% |
| 2023-03 | $158.5 | $143.2 | $15.37 | 22,693,792.0 | +6.41% |
| 2023-02 | $154.3 | $144.5 | $9.86 | 19,926,015.0 | -3.21% |
| 2023-01 | $163.1 | $146.9 | $16.19 | 16,959,117.0 | -3.57% |
J M Smucker Co 주식 (SJM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $160.5 | $151.9 | $8.63 | 14,738,089.0 | +2.89% |
| 2022-11 | $154.1 | $138.8 | $15.27 | 18,663,846.0 | +2.22% |
| 2022-10 | $152.2 | $136.9 | $15.28 | 15,364,159.0 | +9.64% |
| 2022-09 | $143.4 | $135.4 | $8.01 | 16,478,517.0 | -1.84% |
| 2022-08 | $144.9 | $130.7 | $14.22 | 18,954,369.0 | +5.80% |
| 2022-07 | $136.2 | $125.8 | $10.37 | 13,576,183.0 | +3.37% |
| 2022-06 | $131.7 | $119.8 | $11.86 | 21,872,505.0 | +2.11% |
| 2022-05 | $146.7 | $121.0 | $25.79 | 23,202,934.0 | -8.44% |
| 2022-04 | $145.3 | $132.9 | $12.32 | 13,555,057.0 | +1.12% |
| 2022-03 | $137.5 | $124.9 | $12.65 | 22,140,632.0 | +0.49% |
| 2022-02 | $141.6 | $130.7 | $10.92 | 14,683,353.0 | -4.15% |
| 2022-01 | $145.8 | $133.6 | $12.19 | 15,807,490.0 | +3.50% |
0.70%
0.34%
자본화:
|
볼륨(24시간):