Stockscreener 앱 받기
35.00
3.77%
1.27
시간 외 거래:
21.39
-13.61
-38.89%
Smith Midland Corp 주식 (SMID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $35.00 | $33.84 | $1.16 | 13,312.0 | +3.77% |
| 2024-11-04 | $34.69 | $32.31 | $2.38 | 9,271.0 | -1.29% |
| 2024-11-01 | $35.00 | $33.63 | $1.37 | 12,635.0 | -0.67% |
| 2024-10-31 | $34.60 | $33.27 | $1.33 | 12,172.0 | +1.81% |
| 2024-10-30 | $34.55 | $33.19 | $1.36 | 14,335.0 | +1.93% |
| 2024-10-29 | $33.49 | $32.94 | $0.5537 | 5,266.0 | -0.69% |
| 2024-10-28 | $34.53 | $31.22 | $3.31 | 12,130.0 | +1.77% |
| 2024-10-25 | $33.13 | $32.26 | $0.8775 | 9,538.0 | +2.18% |
| 2024-10-24 | $33.20 | $32.10 | $1.10 | 6,057.0 | -2.93% |
| 2024-10-23 | $33.25 | $32.50 | $0.7508 | 17,901.0 | +0.27% |
| 2024-10-22 | $33.05 | $32.36 | $0.694 | 10,676.0 | +0.58% |
| 2024-10-21 | $32.79 | $31.65 | $1.14 | 11,933.0 | +1.83% |
| 2024-10-18 | $33.07 | $32.20 | $0.87 | 12,382.0 | -1.83% |
| 2024-10-17 | $33.91 | $32.58 | $1.33 | 9,703.0 | -2.61% |
| 2024-10-16 | $33.95 | $32.75 | $1.20 | 17,221.0 | +1.66% |
| 2024-10-15 | $34.30 | $33.00 | $1.30 | 14,008.0 | +0.49% |
| 2024-10-14 | $35.00 | $32.97 | $2.03 | 18,144.0 | -4.74% |
| 2024-10-11 | $35.67 | $34.16 | $1.50 | 29,893.0 | +0.03% |
| 2024-10-10 | $35.14 | $33.83 | $1.31 | 30,749.0 | +0.85% |
| 2024-10-09 | $34.70 | $33.25 | $1.45 | 34,992.0 | +3.94% |
| 2024-10-08 | $33.77 | $32.52 | $1.25 | 19,276.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $35.00 | $32.31 | $2.69 | 48,530.0 | +1.74% |
| 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% |
9.75%
자본화:
|
볼륨(24시간):