Southern Michigan Bancorp, Inc. (SOMC)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:46AM EDT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 400 |
| 05 jun 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 100 |
| 04 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 03 jun 2024 | 16.65 | 16.65 | 16.40 | 16.40 | 16.40 | 800 |
| 31 may 2024 | 16.50 | 16.50 | 16.46 | 16.46 | 16.46 | 1,200 |
| 30 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 29 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 28 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
| 24 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 200 |
| 23 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 22 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 200 |
| 21 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 400 |
| 20 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,400 |
| 17 may 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 1,200 |
| 16 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 15 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 14 may 2024 | 16.82 | 16.90 | 16.50 | 16.50 | 16.50 | 3,500 |
| 13 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 200 |
| 10 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 200 |
| 09 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 08 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 07 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 06 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 03 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 6,400 |
| 02 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 01 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 30 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 29 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| 26 abr 2024 | 17.00 | 17.99 | 17.00 | 17.99 | 17.99 | 1,100 |
| 25 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 24 abr 2024 | 16.75 | 17.00 | 16.70 | 17.00 | 17.00 | 1,900 |
| 23 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2,000 |
| 19 abr 2024 | 16.75 | 16.85 | 16.70 | 16.80 | 16.80 | 3,800 |
| 18 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 17 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 16 abr 2024 | 16.90 | 17.00 | 16.75 | 16.75 | 16.75 | 1,300 |
| 15 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 11 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 10 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 900 |
| 08 abr 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 17.02 | 7,400 |
| 05 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 400 |
| 04 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 04 abr 2024 | 0.15 Dividendo | |||||
| 03 abr 2024 | 17.00 | 17.25 | 16.90 | 16.90 | 16.75 | 3,600 |
| 02 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - |
| 01 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | - |
| 28 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.10 | 800 |
| 27 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.52 | 700 |
| 26 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.39 | - |
| 25 mar 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.39 | 9,200 |
| 22 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| 21 mar 2024 | 17.00 | 17.65 | 17.00 | 17.65 | 17.49 | 5,700 |
| 20 mar 2024 | 17.85 | 17.85 | 16.55 | 16.55 | 16.40 | 14,300 |
| 19 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 2,000 |
| 18 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| 15 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 900 |
| 14 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | 100 |
| 13 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 6,600 |
| 12 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | - |
| 11 mar 2024 | 18.00 | 18.00 | 17.76 | 17.76 | 17.60 | 6,800 |
| 08 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | 4,000 |
| 07 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.69 | 300 |
| 06 mar 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.69 | 9,500 |
| 05 mar 2024 | 17.80 | 17.85 | 17.80 | 17.85 | 17.69 | 6,500 |
| 04 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| 01 mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 1,900 |
| 29 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 200 |
| 28 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 6,000 |
| 27 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| 26 feb 2024 | 17.50 | 17.75 | 17.50 | 17.75 | 17.59 | 2,200 |
| 23 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| 22 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | - |
| 21 feb 2024 | 17.90 | 17.90 | 17.65 | 17.65 | 17.49 | 12,200 |
| 20 feb 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.84 | 300 |
| 16 feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 500 |
| 15 feb 2024 | 17.64 | 18.19 | 17.64 | 17.75 | 17.59 | 3,100 |
| 14 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | 400 |
| 13 feb 2024 | 17.50 | 17.56 | 17.50 | 17.50 | 17.34 | 12,100 |
| 12 feb 2024 | 17.50 | 18.00 | 17.50 | 17.51 | 17.35 | 6,600 |
| 09 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
| 08 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 07 feb 2024 | 17.50 | 17.60 | 17.50 | 17.50 | 17.34 | 10,800 |
| 06 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 05 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 800 |
| 02 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 1,000 |
| 01 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
| 31 ene 2024 | 17.55 | 18.00 | 17.55 | 17.95 | 17.79 | 6,800 |
| 30 ene 2024 | 17.56 | 18.10 | 17.55 | 18.10 | 17.94 | 3,500 |
| 29 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 26 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
| 25 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 24 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - |
| 23 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 100 |
| 22 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | - |
| 19 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 200 |
| 18 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.11 | - |
| 17 ene 2024 | 16.24 | 16.25 | 16.20 | 16.25 | 16.11 | 4,600 |
| *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.