Stockscreener 앱 받기
110.72
0.21%
-0.23
시간 외 거래:
110.72
J M Smucker Co 주식 (SJM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $111.6 | $110.0 | $1.58 | 1,278,140.0 | -0.21% |
| 2025-08-07 | $111.2 | $108.7 | $2.49 | 1,044,992.0 | +1.76% |
| 2025-08-06 | $110.1 | $108.8 | $1.27 | 1,067,166.0 | -0.52% |
| 2025-08-05 | $110.4 | $109.3 | $1.10 | 1,010,529.0 | -0.35% |
| 2025-08-04 | $110.2 | $108.0 | $2.15 | 1,640,228.0 | +1.61% |
| 2025-08-01 | $108.5 | $107.0 | $1.51 | 1,592,333.0 | +0.85% |
| 2025-07-31 | $108.7 | $106.9 | $1.82 | 2,565,318.0 | -1.61% |
| 2025-07-30 | $112.1 | $108.5 | $3.66 | 1,911,090.0 | -2.41% |
| 2025-07-29 | $111.9 | $109.2 | $2.69 | 1,647,488.0 | +2.84% |
| 2025-07-28 | $110.0 | $107.5 | $2.42 | 1,508,207.0 | -0.29% |
| 2025-07-25 | $109.2 | $107.9 | $1.36 | 1,840,786.0 | +0.35% |
| 2025-07-24 | $110.3 | $108.3 | $2.03 | 2,028,171.0 | -0.44% |
| 2025-07-23 | $109.2 | $108.3 | $0.9135 | 1,070,095.0 | -0.20% |
| 2025-07-22 | $109.4 | $105.6 | $3.82 | 1,579,843.0 | +3.92% |
| 2025-07-21 | $106.9 | $105.0 | $1.91 | 2,410,222.0 | -0.89% |
| 2025-07-18 | $108.8 | $105.7 | $3.07 | 2,281,587.0 | -2.52% |
| 2025-07-17 | $109.0 | $107.1 | $1.97 | 2,171,390.0 | +1.21% |
| 2025-07-16 | $107.6 | $104.1 | $3.53 | 2,226,512.0 | +3.11% |
| 2025-07-15 | $105.7 | $103.8 | $1.95 | 1,840,050.0 | -0.34% |
| 2025-07-14 | $104.7 | $103.6 | $1.17 | 2,700,854.0 | -0.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $111.6 | $107.0 | $4.60 | 8,911,528.0 | +3.15% |
| 2025-07 | $112.1 | $98.33 | $13.80 | 45,335,814.0 | +9.31% |
| 2025-06 | $113.2 | $93.30 | $19.94 | 57,209,848.0 | -12.80% |
| 2025-05 | $115.6 | $109.4 | $6.24 | 21,576,564.0 | -3.15% |
| 2025-04 | $120.8 | $108.1 | $12.63 | 25,827,787.0 | -1.81% |
| 2025-03 | $121.5 | $108.6 | $12.91 | 27,296,487.0 | +7.13% |
| 2025-02 | $113.4 | $98.77 | $14.62 | 26,223,663.0 | +3.41% |
| 2025-01 | $112.3 | $99.81 | $12.53 | 19,143,021.0 | -2.93% |
J M Smucker Co 주식 (SJM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.5 | $108.5 | $11.93 | 22,730,186.0 | -6.72% |
| 2024-11 | $125.4 | $106.2 | $19.23 | 27,782,713.0 | +3.77% |
| 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% |
0.10%
0.85%
자본화:
|
볼륨(24시간):