U.S. markets closed
F S&P 500
5,243.75 +4.75 (+0.09%) F Dow Jones
39,583.00 +47.00 (+0.12%) F Nasdaq
18,226.75 +12.25 (+0.07%) E-mini Russell 2000 Index Futur
2,087.20 +3.10 (+0.15%) Petróleo
79.77 +0.51 (+0.64%) Oro
2,356.60 +16.30 (+0.70%)
Smith-Midland Corporation (SMID)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 36.18 | 36.28 | 33.60 | 33.60 | 33.60 | 13,100 |
| 08 may 2024 | 35.99 | 39.59 | 35.99 | 36.04 | 36.04 | 9,300 |
| 07 may 2024 | 37.52 | 37.52 | 35.77 | 36.00 | 36.00 | 17,100 |
| 06 may 2024 | 37.58 | 37.88 | 36.62 | 36.96 | 36.96 | 14,900 |
| 03 may 2024 | 37.67 | 38.14 | 36.83 | 37.30 | 37.30 | 16,800 |
| 02 may 2024 | 36.88 | 37.56 | 36.05 | 37.01 | 37.01 | 13,300 |
| 01 may 2024 | 36.18 | 36.59 | 34.31 | 36.39 | 36.39 | 22,200 |
| 30 abr 2024 | 36.49 | 36.50 | 34.91 | 35.72 | 35.72 | 16,100 |
| 29 abr 2024 | 37.50 | 37.61 | 35.34 | 36.30 | 36.30 | 15,000 |
| 26 abr 2024 | 37.60 | 37.60 | 36.69 | 36.83 | 36.83 | 8,300 |
| 25 abr 2024 | 37.05 | 37.24 | 36.29 | 37.03 | 37.03 | 6,700 |
| 24 abr 2024 | 36.67 | 39.21 | 36.35 | 36.79 | 36.79 | 14,400 |
| 23 abr 2024 | 36.50 | 37.61 | 36.40 | 37.61 | 37.61 | 13,100 |
| 22 abr 2024 | 37.18 | 37.75 | 35.63 | 36.16 | 36.16 | 18,200 |
| 19 abr 2024 | 37.34 | 38.33 | 34.22 | 36.52 | 36.52 | 15,400 |
| 18 abr 2024 | 38.43 | 40.35 | 37.32 | 37.53 | 37.53 | 15,800 |
| 17 abr 2024 | 41.31 | 41.31 | 38.60 | 38.63 | 38.63 | 10,700 |
| 16 abr 2024 | 38.54 | 40.76 | 38.50 | 39.91 | 39.91 | 27,900 |
| 15 abr 2024 | 38.80 | 40.90 | 38.80 | 39.99 | 39.99 | 21,200 |
| 12 abr 2024 | 41.50 | 41.57 | 39.55 | 39.80 | 39.80 | 37,500 |
| 11 abr 2024 | 41.03 | 42.32 | 39.45 | 40.79 | 40.79 | 19,700 |
| 10 abr 2024 | 41.87 | 43.05 | 40.28 | 41.27 | 41.27 | 46,000 |
| 09 abr 2024 | 45.33 | 48.80 | 41.86 | 41.87 | 41.87 | 28,900 |
| 08 abr 2024 | 45.38 | 45.93 | 44.81 | 45.49 | 45.49 | 7,100 |
| 05 abr 2024 | 44.58 | 45.75 | 44.58 | 45.75 | 45.75 | 7,200 |
| 04 abr 2024 | 46.35 | 47.40 | 43.49 | 44.00 | 44.00 | 14,300 |
| 03 abr 2024 | 47.17 | 48.24 | 44.38 | 45.60 | 45.60 | 28,300 |
| 02 abr 2024 | 46.21 | 47.98 | 44.97 | 46.80 | 46.80 | 21,900 |
| 01 abr 2024 | 47.66 | 47.66 | 45.30 | 47.07 | 47.07 | 16,000 |
| 28 mar 2024 | 44.61 | 48.44 | 43.02 | 46.98 | 46.98 | 118,800 |
| 27 mar 2024 | 44.93 | 48.64 | 41.47 | 43.96 | 43.96 | 36,300 |
| 26 mar 2024 | 41.00 | 44.87 | 40.42 | 43.80 | 43.80 | 32,000 |
| 25 mar 2024 | 45.37 | 47.97 | 40.31 | 40.31 | 40.31 | 42,500 |
| 22 mar 2024 | 45.06 | 48.87 | 43.78 | 45.94 | 45.94 | 67,200 |
| 21 mar 2024 | 43.99 | 45.00 | 43.50 | 44.36 | 44.36 | 24,900 |
| 20 mar 2024 | 42.60 | 44.51 | 42.17 | 43.90 | 43.90 | 29,600 |
| 19 mar 2024 | 41.44 | 42.77 | 40.30 | 42.07 | 42.07 | 32,600 |
| 18 mar 2024 | 40.37 | 42.02 | 40.21 | 42.00 | 42.00 | 27,100 |
| 15 mar 2024 | 34.97 | 40.17 | 34.97 | 40.13 | 40.13 | 24,000 |
| 14 mar 2024 | 33.43 | 34.81 | 33.25 | 34.81 | 34.81 | 14,400 |
| 13 mar 2024 | 33.21 | 33.98 | 32.71 | 33.68 | 33.68 | 17,500 |
| 12 mar 2024 | 33.98 | 33.98 | 32.83 | 32.87 | 32.87 | 11,900 |
| 11 mar 2024 | 32.93 | 33.27 | 31.88 | 33.22 | 33.22 | 25,000 |
| 08 mar 2024 | 31.04 | 33.43 | 31.04 | 32.93 | 32.93 | 32,400 |
| 07 mar 2024 | 30.63 | 31.62 | 30.15 | 31.49 | 31.49 | 11,400 |
| 06 mar 2024 | 31.50 | 33.81 | 30.36 | 30.61 | 30.61 | 23,800 |
| 05 mar 2024 | 35.67 | 36.88 | 31.15 | 31.43 | 31.43 | 33,200 |
| 04 mar 2024 | 44.01 | 44.90 | 35.27 | 35.94 | 35.94 | 37,200 |
| 01 mar 2024 | 46.09 | 46.25 | 43.20 | 44.27 | 44.27 | 52,900 |
| 29 feb 2024 | 45.13 | 46.00 | 44.21 | 45.83 | 45.83 | 16,800 |
| 28 feb 2024 | 44.50 | 45.03 | 43.83 | 44.67 | 44.67 | 16,200 |
| 27 feb 2024 | 44.65 | 46.16 | 43.69 | 44.41 | 44.41 | 36,500 |
| 26 feb 2024 | 44.99 | 44.99 | 42.45 | 44.38 | 44.38 | 16,700 |
| 23 feb 2024 | 44.22 | 44.93 | 42.98 | 44.70 | 44.70 | 47,500 |
| 22 feb 2024 | 43.51 | 44.89 | 43.22 | 43.96 | 43.96 | 12,400 |
| 21 feb 2024 | 42.93 | 43.74 | 42.55 | 43.73 | 43.73 | 6,500 |
| 20 feb 2024 | 42.65 | 44.27 | 42.33 | 42.99 | 42.99 | 16,300 |
| 16 feb 2024 | 44.40 | 45.35 | 43.10 | 44.48 | 44.48 | 43,600 |
| 15 feb 2024 | 42.69 | 45.20 | 42.00 | 44.49 | 44.49 | 59,100 |
| 14 feb 2024 | 41.85 | 42.82 | 40.58 | 42.69 | 42.69 | 13,300 |
| 13 feb 2024 | 40.12 | 43.12 | 40.12 | 41.36 | 41.36 | 14,800 |
| 12 feb 2024 | 42.27 | 44.20 | 41.60 | 43.26 | 43.26 | 13,000 |
| 09 feb 2024 | 45.05 | 45.05 | 42.63 | 42.63 | 42.63 | 30,600 |
| 08 feb 2024 | 45.89 | 46.01 | 44.22 | 44.99 | 44.99 | 31,400 |
| 07 feb 2024 | 45.00 | 46.37 | 44.38 | 45.40 | 45.40 | 41,500 |
| 06 feb 2024 | 43.10 | 45.55 | 42.88 | 45.07 | 45.07 | 33,100 |
| 05 feb 2024 | 40.50 | 42.92 | 39.82 | 42.92 | 42.92 | 24,700 |
| 02 feb 2024 | 40.03 | 41.18 | 39.05 | 41.18 | 41.18 | 13,100 |
| 01 feb 2024 | 39.19 | 40.27 | 37.92 | 39.83 | 39.83 | 16,700 |
| 31 ene 2024 | 40.19 | 40.40 | 38.58 | 38.85 | 38.85 | 20,000 |
| 30 ene 2024 | 40.10 | 41.57 | 39.12 | 40.17 | 40.17 | 12,900 |
| 29 ene 2024 | 41.29 | 42.31 | 40.01 | 40.15 | 40.15 | 24,500 |
| 26 ene 2024 | 42.54 | 42.54 | 40.66 | 40.99 | 40.99 | 27,600 |
| 25 ene 2024 | 41.60 | 42.54 | 38.83 | 41.94 | 41.94 | 24,800 |
| 24 ene 2024 | 42.03 | 42.03 | 40.46 | 40.94 | 40.94 | 14,200 |
| 23 ene 2024 | 41.33 | 41.80 | 40.23 | 41.11 | 41.11 | 12,100 |
| 22 ene 2024 | 39.70 | 41.11 | 38.39 | 40.75 | 40.75 | 16,300 |
| 19 ene 2024 | 38.53 | 40.00 | 36.60 | 39.18 | 39.18 | 30,300 |
| 18 ene 2024 | 38.77 | 39.11 | 36.97 | 38.23 | 38.23 | 14,900 |
| 17 ene 2024 | 38.35 | 39.45 | 37.53 | 38.70 | 38.70 | 18,600 |
| 16 ene 2024 | 39.26 | 40.89 | 38.50 | 38.73 | 38.73 | 35,300 |
| 12 ene 2024 | 40.30 | 40.60 | 38.71 | 39.97 | 39.97 | 33,100 |
| 11 ene 2024 | 40.63 | 40.85 | 39.24 | 39.82 | 39.82 | 22,200 |
| 10 ene 2024 | 39.90 | 40.46 | 38.81 | 40.20 | 40.20 | 17,000 |
| 09 ene 2024 | 39.87 | 40.35 | 38.04 | 39.70 | 39.70 | 22,300 |
| 08 ene 2024 | 41.97 | 41.97 | 38.15 | 39.80 | 39.80 | 41,300 |
| 05 ene 2024 | 40.79 | 42.50 | 40.04 | 41.45 | 41.45 | 35,700 |
| 04 ene 2024 | 38.82 | 41.00 | 37.85 | 40.57 | 40.57 | 45,300 |
| 03 ene 2024 | 39.38 | 40.73 | 37.90 | 38.97 | 38.97 | 22,900 |
| 02 ene 2024 | 39.50 | 39.84 | 35.96 | 39.37 | 39.37 | 35,600 |
| 29 dic 2023 | 39.26 | 40.87 | 38.95 | 39.50 | 39.50 | 35,200 |
| 28 dic 2023 | 39.19 | 40.41 | 38.32 | 39.01 | 39.01 | 29,800 |
| 27 dic 2023 | 38.25 | 39.50 | 36.38 | 39.00 | 39.00 | 30,800 |
| 26 dic 2023 | 38.00 | 38.00 | 37.64 | 38.00 | 38.00 | 15,000 |
| 22 dic 2023 | 37.27 | 38.29 | 35.95 | 38.00 | 38.00 | 15,300 |
| 21 dic 2023 | 38.00 | 38.23 | 35.50 | 36.89 | 36.89 | 40,500 |
| 20 dic 2023 | 37.99 | 38.00 | 34.60 | 37.83 | 37.83 | 16,400 |
| 19 dic 2023 | 37.80 | 38.49 | 36.97 | 37.51 | 37.51 | 36,000 |
| 18 dic 2023 | 35.80 | 38.20 | 35.80 | 37.80 | 37.80 | 19,900 |
| 15 dic 2023 | 35.92 | 36.49 | 35.04 | 36.46 | 36.46 | 22,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.