Stockscreener 앱 받기
43.38
0.89%
-0.39
Smith Midland Corp 주식 (SMID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $45.00 | $42.37 | $2.63 | 33,907.0 | -0.89% |
| 2024-12-19 | $48.41 | $43.05 | $5.36 | 27,083.0 | -0.64% |
| 2024-12-18 | $47.98 | $42.95 | $5.03 | 20,894.0 | -7.65% |
| 2024-12-17 | $48.75 | $47.37 | $1.39 | 22,170.0 | -1.85% |
| 2024-12-16 | $49.02 | $46.67 | $2.35 | 32,890.0 | +3.74% |
| 2024-12-13 | $49.49 | $45.00 | $4.49 | 34,771.0 | -5.77% |
| 2024-12-12 | $50.37 | $47.29 | $3.08 | 24,026.0 | +2.20% |
| 2024-12-11 | $50.00 | $46.85 | $3.15 | 33,513.0 | +0.83% |
| 2024-12-10 | $50.00 | $45.41 | $4.59 | 35,021.0 | +2.38% |
| 2024-12-09 | $49.13 | $46.81 | $2.32 | 19,291.0 | -3.82% |
| 2024-12-06 | $49.52 | $47.58 | $1.94 | 25,404.0 | +2.92% |
| 2024-12-05 | $50.74 | $46.30 | $4.45 | 53,174.0 | -4.76% |
| 2024-12-04 | $50.00 | $45.63 | $4.37 | 23,757.0 | +8.89% |
| 2024-12-03 | $51.96 | $45.02 | $6.94 | 29,981.0 | -8.24% |
| 2024-12-02 | $51.59 | $47.31 | $4.28 | 26,927.0 | +1.89% |
| 2024-11-29 | $50.00 | $48.41 | $1.59 | 15,953.0 | +1.45% |
| 2024-11-27 | $48.79 | $45.17 | $3.62 | 27,772.0 | +3.44% |
| 2024-11-26 | $48.14 | $45.82 | $2.32 | 24,892.0 | +0.88% |
| 2024-11-25 | $46.80 | $45.23 | $1.56 | 21,957.0 | +1.93% |
| 2024-11-22 | $46.34 | $44.33 | $2.02 | 22,236.0 | +1.16% |
Smith Midland Corp 주식 (SMID) 연도별 가격 이력
이 심층 분석에서는 Smith Midland Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smith Midland Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smith Midland Corp 주식 (SMID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.96 | $42.37 | $9.59 | 476,716.0 | -11.65% |
| 2024-11 | $50.00 | $32.31 | $17.69 | 541,856.0 | +42.73% |
| 2024-10 | $35.67 | $30.85 | $4.82 | 349,005.0 | +3.02% |
| 2024-09 | $38.55 | $28.74 | $9.81 | 644,749.0 | -3.80% |
| 2024-08 | $36.60 | $27.82 | $8.78 | 577,031.0 | -0.03% |
| 2024-07 | $35.62 | $25.03 | $10.59 | 625,341.0 | +25.39% |
| 2024-06 | $37.99 | $25.79 | $12.20 | 1,114,794.0 | -25.16% |
| 2024-05 | $39.59 | $30.50 | $9.09 | 523,275.0 | +3.58% |
| 2024-04 | $48.80 | $34.22 | $14.58 | 409,086.0 | -23.97% |
| 2024-03 | $48.87 | $30.15 | $18.72 | 694,672.0 | +2.51% |
| 2024-02 | $46.37 | $37.92 | $8.45 | 503,977.0 | +17.95% |
| 2024-01 | $42.54 | $35.96 | $6.58 | 526,840.0 | -1.63% |
Smith Midland Corp 주식 (SMID) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.87 | $30.26 | $10.61 | 572,651.0 | +29.13% |
| 2023-11 | $31.96 | $19.02 | $12.94 | 307,456.0 | +51.51% |
| 2023-10 | $20.50 | $18.56 | $1.94 | 142,310.0 | +6.21% |
| 2023-09 | $19.50 | $17.10 | $2.40 | 137,442.0 | -1.14% |
| 2023-08 | $24.35 | $16.83 | $7.52 | 203,619.0 | -19.57% |
| 2023-07 | $25.00 | $21.14 | $3.86 | 145,968.0 | +1.66% |
| 2023-06 | $23.75 | $16.26 | $7.49 | 152,228.0 | +36.03% |
| 2023-05 | $19.25 | $15.23 | $4.02 | 101,953.0 | +4.79% |
| 2023-04 | $20.25 | $14.00 | $6.25 | 182,050.0 | -12.05% |
| 2023-03 | $20.69 | $15.25 | $5.44 | 156,631.0 | -4.63% |
| 2023-02 | $23.75 | $18.70 | $5.05 | 179,233.0 | -10.55% |
| 2023-01 | $22.25 | $19.11 | $3.14 | 132,181.0 | +7.27% |
Smith Midland Corp 주식 (SMID) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.75 | $17.97 | $4.78 | 199,022.0 | -10.09% |
| 2022-11 | $23.77 | $18.49 | $5.28 | 193,034.0 | -0.96% |
| 2022-10 | $29.00 | $21.90 | $7.10 | 271,013.0 | -13.94% |
| 2022-09 | $26.90 | $18.80 | $8.10 | 342,545.0 | +15.35% |
| 2022-08 | $24.38 | $16.23 | $8.15 | 375,987.0 | +16.71% |
| 2022-07 | $19.91 | $13.00 | $6.91 | 103,031.0 | +41.93% |
| 2022-06 | $16.80 | $13.80 | $3.00 | 135,520.0 | -0.78% |
| 2022-05 | $18.09 | $13.84 | $4.25 | 193,341.0 | -16.36% |
| 2022-04 | $19.84 | $15.87 | $3.97 | 260,733.0 | -4.96% |
| 2022-03 | $23.98 | $17.39 | $6.59 | 553,909.0 | -25.45% |
| 2022-02 | $28.79 | $19.54 | $9.25 | 576,188.0 | -5.89% |
| 2022-01 | $47.99 | $22.05 | $25.94 | 1,290,443.0 | -46.17% |
0.59%
5.68%
자본화:
|
볼륨(24시간):