Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SJM.US
98.40-0.87(-0.88%)(czas lokalny: 30.12.2025 16:00)The J. M. Smucker Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2025 | 99.14 | 99.91 | 98.07 | 98.40 | 50 479 | 0 |
| 29.12.2025 | 99.34 | 99.54 | 98.64 | 99.28 | 71 173 | 0 |
| 26.12.2025 | 99.11 | 99.75 | 98.81 | 99.65 | 37 699 | 0 |
| 24.12.2025 | 97.96 | 99.34 | 97.70 | 99.23 | 351 937 | 0 |
| 23.12.2025 | 99.17 | 99.17 | 97.34 | 97.94 | 67 157 | 0 |
| 22.12.2025 | 98.36 | 99.78 | 97.91 | 99.14 | 64 581 | 0 |
| 19.12.2025 | 99.48 | 99.79 | 98.42 | 98.71 | 43 598 | 0 |
| 18.12.2025 | 100.24 | 102.16 | 100.24 | 100.36 | 69 170 | 0 |
| 17.12.2025 | 99.84 | 101.00 | 99.40 | 100.37 | 62 245 | 0 |
| 16.12.2025 | 101.91 | 102.16 | 99.50 | 99.67 | 64 101 | 0 |
| 15.12.2025 | 102.61 | 103.21 | 101.47 | 101.68 | 76 200 | 0 |
| 12.12.2025 | 101.26 | 102.56 | 101.26 | 101.59 | 61 237 | 0 |
| 11.12.2025 | 100.05 | 101.96 | 99.96 | 100.89 | 55 799 | 0 |
| 10.12.2025 | 99.82 | 100.09 | 98.77 | 99.65 | 52 127 | 0 |
| 09.12.2025 | 100.92 | 101.29 | 98.99 | 99.40 | 58 671 | 0 |
| 08.12.2025 | 100.35 | 101.36 | 99.62 | 100.70 | 71 341 | 0 |
| 05.12.2025 | 99.39 | 100.39 | 99.04 | 100.11 | 32 695 | 0 |
| 04.12.2025 | 101.00 | 101.03 | 99.25 | 99.58 | 41 276 | 0 |
| 03.12.2025 | 101.36 | 101.65 | 100.14 | 100.38 | 114 227 | 0 |
| 02.12.2025 | 103.14 | 103.14 | 100.79 | 101.01 | 66 798 | 0 |
| 01.12.2025 | 103.95 | 104.44 | 102.31 | 103.10 | 96 847 | 0 |
| 28.11.2025 | 103.53 | 104.49 | 103.33 | 104.22 | 61 329 | 0 |
| 26.11.2025 | 101.02 | 103.93 | 101.02 | 103.15 | 86 969 | 0 |
| 25.11.2025 | 100.83 | 102.63 | 100.00 | 100.44 | 144 325 | 0 |
| 24.11.2025 | 104.75 | 105.00 | 103.16 | 104.25 | 115 794 | 0 |
| 21.11.2025 | 104.33 | 107.28 | 103.80 | 105.53 | 98 984 | 0 |
| 20.11.2025 | 104.52 | 105.79 | 103.13 | 103.78 | 137 267 | 0 |
| 19.11.2025 | 105.28 | 105.86 | 104.18 | 104.69 | 196 960 | 0 |
| 18.11.2025 | 107.56 | 107.56 | 106.19 | 106.63 | 205 752 | 0 |
| 17.11.2025 | 110.93 | 110.93 | 106.36 | 106.52 | 191 032 | 0 |
| 14.11.2025 | 109.86 | 109.88 | 107.89 | 109.13 | 276 135 | 0 |
| 13.11.2025 | 109.73 | 112.31 | 109.72 | 110.33 | 345 039 | 0 |
| 12.11.2025 | 108.67 | 110.32 | 108.67 | 109.84 | 299 925 | 0 |
| 11.11.2025 | 108.25 | 109.54 | 107.87 | 108.53 | 237 117 | 0 |
| 10.11.2025 | 107.10 | 107.42 | 106.08 | 107.22 | 148 545 | 0 |
| 07.11.2025 | 104.90 | 107.13 | 104.87 | 107.02 | 209 079 | 0 |
| 06.11.2025 | 105.66 | 108.44 | 104.91 | 104.94 | 208 650 | 0 |
| 05.11.2025 | 103.64 | 105.38 | 102.91 | 105.25 | 177 427 | 0 |
| 04.11.2025 | 103.67 | 104.39 | 102.78 | 103.64 | 183 630 | 0 |
| 03.11.2025 | 102.83 | 103.63 | 101.79 | 103.63 | 205 587 | 0 |
| 31.10.2025 | 101.92 | 103.98 | 101.44 | 103.53 | 267 684 | 0 |
| 30.10.2025 | 101.42 | 102.64 | 101.40 | 102.34 | 77 960 | 0 |
| 29.10.2025 | 103.79 | 104.36 | 100.61 | 101.22 | 97 486 | 0 |
| 28.10.2025 | 104.39 | 105.58 | 104.18 | 104.74 | 81 957 | 0 |
| 27.10.2025 | 102.62 | 107.08 | 102.59 | 104.75 | 131 045 | 0 |
| 24.10.2025 | 102.99 | 103.20 | 101.97 | 102.14 | 63 202 | 0 |
| 23.10.2025 | 104.22 | 104.23 | 102.24 | 102.56 | 45 937 | 0 |
| 22.10.2025 | 104.77 | 105.94 | 103.64 | 104.75 | 62 802 | 0 |
| 21.10.2025 | 105.74 | 105.93 | 104.74 | 104.75 | 39 373 | 0 |
| 20.10.2025 | 104.64 | 105.82 | 104.64 | 105.40 | 43 434 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
