La bourse est fermée

The J. M. Smucker Company (SJM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
140,52+1,53 (+1,10 %)
À la clôture : 04:00PM EST
140,93 +0,41 (+0,29 %)
Échanges après Bourse : 05:31PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 2022138,50140,61137,30140,52140,52496 978
27 janv. 2022138,12140,63137,67138,99138,99599 500
26 janv. 2022138,43140,34136,65137,38137,38919 200
25 janv. 2022141,58141,75138,52139,40139,401 121 800
24 janv. 2022143,36145,03138,82142,02142,02881 900
21 janv. 2022142,94143,73141,72143,22143,22658 000
20 janv. 2022143,57143,57141,00141,14141,14815 800
19 janv. 2022145,28145,76143,14143,40143,40911 500
18 janv. 2022144,47145,82142,86145,35145,35779 200
14 janv. 2022142,75145,49142,35145,15145,15675 300
13 janv. 2022141,10144,12140,79143,00143,00566 400
12 janv. 2022141,01142,91140,23140,83140,83678 600
11 janv. 2022143,73143,73139,47142,11142,11536 500
10 janv. 2022143,73144,89142,62143,28143,28862 500
07 janv. 2022142,07143,67141,24143,35143,35747 700
06 janv. 2022140,95142,72140,67141,36141,36753 800
05 janv. 2022138,82142,07138,82141,01141,01909 200
04 janv. 2022136,80139,68136,54138,57138,57774 400
03 janv. 2022135,37136,94133,63136,80136,80735 200
31 déc. 2021135,46136,07134,59135,82135,82445 200
30 déc. 2021135,64135,80134,94135,34135,34326 700
29 déc. 2021135,25135,60134,62135,10135,10415 100
28 déc. 2021133,44135,27133,21135,20135,20558 700
27 déc. 2021132,80133,92132,72133,85133,85380 800
23 déc. 2021133,43133,86132,96132,99132,99355 500
22 déc. 2021132,00133,22131,38133,14133,14677 000
21 déc. 2021133,90134,00130,81131,89131,89757 200
20 déc. 2021134,73135,59134,05135,04135,04882 800
17 déc. 2021138,58139,87136,16136,41136,411 345 000
16 déc. 2021134,90139,26134,64138,91138,91837 000
15 déc. 2021135,35136,12134,07134,73134,73750 600
14 déc. 2021135,06136,07133,98135,18135,18884 400
13 déc. 2021132,81135,10131,84134,62134,62574 300
10 déc. 2021131,06133,14131,03132,88132,88616 900
09 déc. 2021129,74131,31129,54130,57130,57589 100
08 déc. 2021130,17131,33128,08129,88129,88664 200
07 déc. 2021130,45131,70129,51130,22130,22563 100
06 déc. 2021129,94132,19129,50130,98130,98875 900
03 déc. 2021128,96129,77128,48128,76128,761 494 700
02 déc. 2021127,49129,10127,11127,85127,851 008 200
01 déc. 2021127,44128,52126,45126,55126,55858 700
30 nov. 2021128,41129,16126,08126,47126,471 724 500
29 nov. 2021131,22131,60129,17129,37129,37743 900
26 nov. 2021132,24134,28130,61130,95130,95579 600
24 nov. 2021134,00134,00130,98132,30132,301 068 800
23 nov. 2021131,26134,68130,72133,63133,632 006 600
22 nov. 2021124,14127,88124,09126,44126,44821 600
19 nov. 2021126,27126,93124,13124,31124,31811 800
18 nov. 2021126,81127,02124,60125,85125,85645 500
17 nov. 2021127,00128,22126,81127,80127,80597 500
16 nov. 2021129,14129,46127,47127,51127,51536 900
15 nov. 2021127,10129,10126,75128,92128,92621 500
12 nov. 2021126,11127,95125,67127,10127,10688 600
11 nov. 2021126,96127,09125,66126,08126,08627 300
10 nov. 2021127,96128,50126,62127,61127,61496 000
10 nov. 20210.99 Dividende
09 nov. 2021126,96129,55126,60128,58127,59840 100
08 nov. 2021125,73125,78123,89125,08124,12585 600
05 nov. 2021125,18126,22124,99125,78124,81417 500
04 nov. 2021125,04125,22124,07124,81123,85427 100
03 nov. 2021123,39125,85123,32125,37124,401 334 300
02 nov. 2021123,44124,47122,61123,71122,76645 400
01 nov. 2021122,70123,66122,30123,62122,67633 600
29 oct. 2021124,68125,70122,64122,86121,911 415 500
28 oct. 2021122,87124,68122,54124,63123,67642 200
27 oct. 2021125,70125,70122,54123,00122,05702 900
26 oct. 2021122,93125,13122,63124,70123,74681 500
25 oct. 2021123,26123,61122,20123,14122,19561 100
22 oct. 2021122,18123,26122,02122,97122,02489 500
21 oct. 2021121,96122,18121,09121,80120,86399 100
20 oct. 2021121,21122,59120,93121,76120,82491 100
19 oct. 2021121,26121,55119,85120,94120,01364 200
18 oct. 2021121,56122,35120,83121,48120,54470 200
15 oct. 2021122,13122,48121,51122,08121,14532 500
14 oct. 2021121,38122,03120,96122,00121,06700 500
13 oct. 2021122,07122,62120,32121,09120,16646 100
12 oct. 2021121,82122,71121,45122,00121,06450 000
11 oct. 2021122,08122,72121,04121,56120,62395 600
08 oct. 2021121,61122,43121,41121,63120,69448 900
07 oct. 2021123,08123,64121,46121,84120,90573 500
06 oct. 2021121,16123,30120,16123,18122,23920 300
05 oct. 2021120,93121,91120,41121,32120,39897 300
04 oct. 2021119,73121,47119,71120,97120,04970 200
01 oct. 2021120,58121,01119,31119,69118,77659 100
30 sept. 2021122,26122,49120,02120,03119,11779 600
29 sept. 2021120,15123,28120,09122,16121,22905 900
28 sept. 2021120,22121,06119,25120,12119,201 369 600
27 sept. 2021119,26121,16119,09119,93119,01497 900
24 sept. 2021119,77120,38119,09119,11118,19557 500
23 sept. 2021120,95121,23119,72119,77118,85749 000
22 sept. 2021121,24121,78119,97120,57119,64720 200
21 sept. 2021122,44122,46120,20120,48119,55720 200
20 sept. 2021122,25123,62121,51122,27121,33967 200
17 sept. 2021121,99123,79121,76123,00122,051 779 300
16 sept. 2021122,11123,22121,25122,69121,75796 100
15 sept. 2021122,49122,77121,51121,81120,87866 800
14 sept. 2021122,97123,34121,51122,46121,52839 300
13 sept. 2021121,58123,80121,49122,72121,781 158 500
10 sept. 2021120,57121,67120,13121,06120,13688 600
09 sept. 2021121,57121,62120,43120,78119,85623 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...