Italia markets close in 5 hours 47 minutes

Smith-Midland Corporation (SMID)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,39+0,67 (+1,88%)
Alla chiusura: 04:00PM EDT
36,39 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202436,1836,5934,3136,3936,3922.200
30 apr 202436,4936,5034,9135,7235,7216.100
29 apr 202437,5037,6135,3436,3036,3015.000
26 apr 202437,6037,6036,6936,8336,838.300
25 apr 202437,0537,2436,2937,0337,036.700
24 apr 202436,6739,2136,3536,7936,7914.400
23 apr 202436,5037,6136,4037,6137,6113.100
22 apr 202437,1837,7535,6336,1636,1618.200
19 apr 202437,3438,3334,2236,5236,5215.400
18 apr 202438,4340,3537,3237,5337,5315.800
17 apr 202441,3141,3138,6038,6338,6310.700
16 apr 202438,5440,7638,5039,9139,9127.900
15 apr 202438,8040,9038,8039,9939,9921.200
12 apr 202441,5041,5739,5539,8039,8037.500
11 apr 202441,0342,3239,4540,7940,7919.700
10 apr 202441,8743,0540,2841,2741,2746.000
09 apr 202445,3348,8041,8641,8741,8728.900
08 apr 202445,3845,9344,8145,4945,497.100
05 apr 202444,5845,7544,5845,7545,757.200
04 apr 202446,3547,4043,4944,0044,0014.300
03 apr 202447,1748,2444,3845,6045,6028.300
02 apr 202446,2147,9844,9746,8046,8021.900
01 apr 202447,6647,6645,3047,0747,0716.000
28 mar 202444,6148,4443,0246,9846,98118.800
27 mar 202444,9348,6441,4743,9643,9636.300
26 mar 202441,0044,8740,4243,8043,8032.000
25 mar 202445,3747,9740,3140,3140,3142.500
22 mar 202445,0648,8743,7845,9445,9467.200
21 mar 202443,9945,0043,5044,3644,3624.900
20 mar 202442,6044,5142,1743,9043,9029.600
19 mar 202441,4442,7740,3042,0742,0732.600
18 mar 202440,3742,0240,2142,0042,0027.100
15 mar 202434,9740,1734,9740,1340,1324.000
14 mar 202433,4334,8133,2534,8134,8114.400
13 mar 202433,2133,9832,7133,6833,6817.500
12 mar 202433,9833,9832,8332,8732,8711.900
11 mar 202432,9333,2731,8833,2233,2225.000
08 mar 202431,0433,4331,0432,9332,9332.400
07 mar 202430,6331,6230,1531,4931,4911.400
06 mar 202431,5033,8130,3630,6130,6123.800
05 mar 202435,6736,8831,1531,4331,4333.200
04 mar 202444,0144,9035,2735,9435,9437.200
01 mar 202446,0946,2543,2044,2744,2752.900
29 feb 202445,1346,0044,2145,8345,8316.800
28 feb 202444,5045,0343,8344,6744,6716.200
27 feb 202444,6546,1643,6944,4144,4136.500
26 feb 202444,9944,9942,4544,3844,3816.700
23 feb 202444,2244,9342,9844,7044,7047.500
22 feb 202443,5144,8943,2243,9643,9612.400
21 feb 202442,9343,7442,5543,7343,736.500
20 feb 202442,6544,2742,3342,9942,9916.300
16 feb 202444,4045,3543,1044,4844,4843.600
15 feb 202442,6945,2042,0044,4944,4959.100
14 feb 202441,8542,8240,5842,6942,6913.300
13 feb 202440,1243,1240,1241,3641,3614.800
12 feb 202442,2744,2041,6043,2643,2613.000
09 feb 202445,0545,0542,6342,6342,6330.600
08 feb 202445,8946,0144,2244,9944,9931.400
07 feb 202445,0046,3744,3845,4045,4041.500
06 feb 202443,1045,5542,8845,0745,0733.100
05 feb 202440,5042,9239,8242,9242,9224.700
02 feb 202440,0341,1839,0541,1841,1813.100
01 feb 202439,1940,2737,9239,8339,8316.700
31 gen 202440,1940,4038,5838,8538,8520.000
30 gen 202440,1041,5739,1240,1740,1712.900
29 gen 202441,2942,3140,0140,1540,1524.500
26 gen 202442,5442,5440,6640,9940,9927.600
25 gen 202441,6042,5438,8341,9441,9424.800
24 gen 202442,0342,0340,4640,9440,9414.200
23 gen 202441,3341,8040,2341,1141,1112.100
22 gen 202439,7041,1138,3940,7540,7516.300
19 gen 202438,5340,0036,6039,1839,1830.300
18 gen 202438,7739,1136,9738,2338,2314.900
17 gen 202438,3539,4537,5338,7038,7018.600
16 gen 202439,2640,8938,5038,7338,7335.300
12 gen 202440,3040,6038,7139,9739,9733.100
11 gen 202440,6340,8539,2439,8239,8222.200
10 gen 202439,9040,4638,8140,2040,2017.000
09 gen 202439,8740,3538,0439,7039,7022.300
08 gen 202441,9741,9738,1539,8039,8041.300
05 gen 202440,7942,5040,0441,4541,4535.700
04 gen 202438,8241,0037,8540,5740,5745.300
03 gen 202439,3840,7337,9038,9738,9722.900
02 gen 202439,5039,8435,9639,3739,3735.600
29 dic 202339,2640,8738,9539,5039,5035.200
28 dic 202339,1940,4138,3239,0139,0129.800
27 dic 202338,2539,5036,3839,0039,0030.800
26 dic 202338,0038,0037,6438,0038,0015.000
22 dic 202337,2738,2935,9538,0038,0015.300
21 dic 202338,0038,2335,5036,8936,8940.500
20 dic 202337,9938,0034,6037,8337,8316.400
19 dic 202337,8038,4936,9737,5137,5136.000
18 dic 202335,8038,2035,8037,8037,8019.900
15 dic 202335,9236,4935,0436,4636,4622.100
14 dic 202335,0036,0834,5935,4835,4819.100
13 dic 202331,3534,6831,3534,2334,2327.900
12 dic 202336,0036,0031,5631,9231,9242.700
11 dic 202337,3639,5535,7236,4436,4462.000
08 dic 202337,1838,0035,7837,9937,9929.300
07 dic 202336,4937,9835,4637,7837,7834.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...