XNYS
Datos históricos de The J. M. Smucker Company
The J. M. Smucker Company · SJM
$119.83
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:13 UTC
- Variación en el periodo
- +14.4%
- Máximo
- US$135.89
- 27 de agosto de 2026
- Mínimo
- US$88.25
- 13 de abril de 2026
- Volumen medio diario
- 1.71 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 119.28 | 120.29 | 117.93 | 119.83 | +0.35% | 938,432.28 |
| 8 oct 2026 | 116.43 | 119.95 | 116.12 | 119.41 | +3.00% | 1.31 M |
| 7 oct 2026 | 117.59 | 117.73 | 115.66 | 115.93 | −0.74% | 1.02 M |
| 6 oct 2026 | 116.57 | 118.01 | 115.96 | 116.80 | +0.49% | 933,465.029 |
| 5 oct 2026 | 117.07 | 118.14 | 115.46 | 116.23 | −0.82% | 961,072.621 |
| 2 oct 2026 | 115.80 | 117.32 | 115.15 | 117.19 | +1.07% | 1.15 M |
| 1 oct 2026 | 118.31 | 118.80 | 115.11 | 115.95 | −2.49% | 1.22 M |
| 30 sep 2026 | 121.00 | 122.24 | 118.46 | 118.91 | −1.48% | 1.19 M |
| 29 sep 2026 | 119.41 | 121.17 | 118.88 | 120.70 | +0.06% | 1.34 M |
| 28 sep 2026 | 120.79 | 123.09 | 119.97 | 120.63 | −0.31% | 986,930.615 |
| 25 sep 2026 | 121.31 | 121.42 | 119.90 | 121.00 | −0.54% | 925,143.481 |
| 24 sep 2026 | 123.31 | 124.12 | 121.57 | 121.66 | −0.61% | 1.12 M |
| 23 sep 2026 | 121.44 | 123.16 | 121.01 | 122.41 | +1.07% | 1.21 M |
| 22 sep 2026 | 121.00 | 121.93 | 120.14 | 121.11 | +1.03% | 1.04 M |
| 21 sep 2026 | 123.14 | 123.14 | 119.37 | 119.88 | −2.50% | 1.36 M |
| 18 sep 2026 | 122.86 | 123.28 | 121.85 | 122.95 | −0.65% | 2.98 M |
| 17 sep 2026 | 124.21 | 124.66 | 122.54 | 123.75 | +0.15% | 1.2 M |
| 16 sep 2026 | 121.73 | 123.94 | 121.58 | 123.56 | +1.53% | 1.28 M |
| 15 sep 2026 | 120.80 | 121.86 | 119.54 | 121.70 | +0.33% | 1.4 M |
| 14 sep 2026 | 123.26 | 124.43 | 121.20 | 121.30 | +0.13% | 1.41 M |
| 11 sep 2026 | 121.97 | 121.97 | 119.97 | 121.14 | +0.06% | 1.06 M |
| 10 sep 2026 | 123.71 | 124.42 | 120.87 | 121.07 | −1.82% | 1.37 M |
| 9 sep 2026 | 124.30 | 124.84 | 122.86 | 123.31 | −1.08% | 1.53 M |
| 8 sep 2026 | 125.62 | 125.81 | 123.23 | 124.66 | −1.13% | 1.27 M |
| 4 sep 2026 | 127.98 | 128.86 | 126.01 | 126.08 | −1.89% | 1.11 M |
| 3 sep 2026 | 129.68 | 130.03 | 127.25 | 128.51 | −2.23% | 1.21 M |
| 2 sep 2026 | 131.82 | 132.65 | 131.01 | 131.44 | +0.02% | 1.15 M |
| 1 sep 2026 | 132.21 | 134.00 | 130.74 | 131.42 | +0.20% | 1.72 M |
| 31 ago 2026 | 131.73 | 134.37 | 131.15 | 131.16 | −0.89% | 1.25 M |
| 28 ago 2026 | 131.94 | 134.40 | 131.10 | 132.34 | +0.38% | 1.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.