Stockscreener 앱 받기
34.37
0.00%
0.00
Smith Midland Corp 주식 (SMID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $36.00 | $34.55 | $1.45 | 4,801.0 | +2.33% |
| 2025-12-02 | $35.72 | $34.35 | $1.37 | 4,263.0 | +3.03% |
| 2025-12-01 | $34.98 | $33.36 | $1.62 | 6,616.0 | -4.19% |
| 2025-11-28 | $35.27 | $34.01 | $1.27 | 3,825.0 | +1.28% |
| 2025-11-26 | $35.25 | $34.38 | $0.87 | 7,629.0 | +0.15% |
| 2025-11-25 | $35.56 | $32.33 | $3.23 | 6,542.0 | +5.10% |
| 2025-11-24 | $33.49 | $32.60 | $0.8899 | 4,629.0 | -3.04% |
| 2025-11-21 | $33.69 | $31.63 | $2.06 | 6,429.0 | +7.98% |
| 2025-11-20 | $36.31 | $30.75 | $5.56 | 19,268.0 | -4.00% |
| 2025-11-19 | $33.42 | $31.90 | $1.52 | 6,137.0 | -1.60% |
| 2025-11-18 | $34.05 | $32.66 | $1.39 | 8,609.0 | -6.30% |
| 2025-11-17 | $37.63 | $35.25 | $2.38 | 14,666.0 | -6.99% |
| 2025-11-14 | $40.00 | $35.75 | $4.25 | 18,683.0 | -0.66% |
| 2025-11-13 | $38.50 | $37.58 | $0.925 | 9,931.0 | +0.85% |
| 2025-11-12 | $40.00 | $37.83 | $2.17 | 25,074.0 | +0.00% |
| 2025-11-11 | $39.37 | $37.08 | $2.29 | 4,459.0 | -1.97% |
| 2025-11-10 | $39.92 | $37.49 | $2.43 | 8,750.0 | +1.55% |
| 2025-11-07 | $38.10 | $36.77 | $1.33 | 7,296.0 | +2.15% |
| 2025-11-06 | $38.18 | $36.98 | $1.20 | 6,509.0 | -1.33% |
| 2025-11-05 | $38.00 | $36.54 | $1.46 | 12,984.0 | +2.64% |
| 2025-11-04 | $38.03 | $35.85 | $2.18 | 11,918.0 | +0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.00 | $33.36 | $2.64 | 15,680.0 | +1.01% |
| 2025-11 | $40.00 | $30.75 | $9.25 | 197,272.0 | -4.50% |
| 2025-10 | $42.15 | $33.72 | $8.43 | 172,389.0 | -1.19% |
| 2025-09 | $43.28 | $33.77 | $9.50 | 211,338.0 | -14.52% |
| 2025-08 | $43.66 | $34.05 | $9.61 | 256,567.0 | +24.16% |
| 2025-07 | $39.93 | $32.38 | $7.55 | 219,295.0 | +3.61% |
| 2025-06 | $34.33 | $27.43 | $6.90 | 466,523.0 | +11.35% |
| 2025-05 | $33.99 | $28.89 | $5.11 | 234,625.0 | +0.50% |
| 2025-04 | $33.35 | $25.13 | $8.22 | 201,572.0 | -3.48% |
| 2025-03 | $35.99 | $31.07 | $4.92 | 175,539.0 | -8.97% |
| 2025-02 | $39.77 | $33.31 | $6.46 | 151,414.0 | -14.74% |
| 2025-01 | $45.52 | $37.70 | $7.82 | 454,599.0 | -9.96% |
Smith Midland Corp 주식 (SMID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.96 | $42.15 | $9.81 | 524,108.0 | -10.67% |
| 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% |
0.11%
자본화:
|
볼륨(24시간):