Smith-Midland Corp (SMID)

SMID
🏛️ États-Unis →
35.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:47 35.73 35.73 35.73 35.73 0.6K
11:20 35.29 35.29 35.29 35.29 0.4K
11:24 35.65 35.65 35.65 35.65 0.2K
11:31 36.09 36.09 36.09 36.09 1.1K
13:00 34.29 34.29 34.29 34.28 0.2K
13:20 34.90 34.90 34.90 34.90 1.2K
13:28 34.51 34.51 34.51 34.51 0.2K
13:31 34.44 34.44 34.44 34.44 0.7K
13:34 34.32 34.32 34.32 34.32 0.1K
13:40 36.09 36.09 36.09 36.09 0.1K
13:45 35.49 36.32 35.49 36.32 0.4K
13:47 35.55 35.55 35.55 35.55 0.2K
13:50 34.67 34.67 34.67 34.67 0.1K
13:58 34.63 34.63 34.50 34.50 1.7K
14:03 34.18 34.98 34.18 34.97 0.4K
14:10 34.90 34.90 34.21 34.21 0.4K
14:11 35.40 35.40 35.40 35.40 0.2K
14:12 34.81 34.81 34.81 34.81 0.3K
14:14 34.28 34.28 34.28 34.28 0.4K
14:40 34.94 34.94 34.94 34.94 1.3K
14:41 35.09 35.09 35.09 35.09 0.2K
14:44 35.06 35.06 35.06 35.06 0.2K
14:51 35.55 35.55 35.55 35.55 0.2K
14:52 35.59 35.59 35.59 35.59 0.1K
14:54 35.53 35.53 35.53 35.53 0.1K
14:59 35.58 35.58 35.58 35.58 0.2K
15:00 35.69 35.69 35.69 35.69 0.6K
15:03 35.60 35.60 35.60 35.60 0.1K
15:05 35.60 35.60 35.60 35.60 0.1K
15:07 35.50 35.50 35.50 35.50 0.2K
15:12 35.44 35.44 35.44 35.44 0.3K
15:15 35.48 35.48 35.48 35.48 0.2K
15:21 35.38 35.38 35.38 35.38 0.6K
15:25 35.38 35.38 35.38 35.38 1.4K
15:59 35.98 35.98 35.98 35.98 0.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 35.40 37.42 35.40 35.90 0.0M
2025-09-25 35.05 36.76 33.78 36.09 0.0M
2025-09-24 35.90 36.32 34.17 35.98 0.0M
2025-09-23 36.73 37.39 34.91 35.93 0.0M
2025-09-22 39.27 39.48 35.14 36.75 0.0M
2025-09-19 42.68 42.80 38.22 38.96 0.0M
2025-09-18 42.25 43.25 41.87 43.24 0.0M
2025-09-17 42.25 43.00 40.20 41.56 0.0M
2025-09-16 41.70 42.42 40.87 42.09 0.0M
2025-09-15 40.61 41.78 40.61 41.78 0.0M
2025-09-12 41.17 41.34 39.82 39.82 0.0M
2025-09-11 39.12 41.81 39.12 41.70 0.0M
2025-09-10 38.92 41.25 38.92 40.46 0.0M
2025-09-09 41.45 41.49 39.07 39.60 0.0M
2025-09-08 41.79 42.12 35.04 42.02 0.0M
2025-09-05 41.84 42.50 41.51 41.80 0.0M
2025-09-04 40.99 42.30 40.77 41.36 0.0M
2025-09-03 43.28 43.28 40.00 40.46 0.0M
2025-09-02 41.99 42.96 41.06 41.06 0.0M
2025-08-29 41.45 43.52 39.36 43.17 0.0M
2025-08-28 40.74 41.96 40.74 41.72 0.0M
2025-08-27 40.25 41.76 39.31 41.00 0.0M
2025-08-26 40.82 41.27 40.62 40.76 0.0M
2025-08-25 41.51 41.68 40.39 41.27 0.0M
2025-08-22 42.75 43.62 40.84 41.14 0.0M
2025-08-21 39.84 40.00 39.22 39.22 0.0M
2025-08-20 39.44 40.73 37.96 39.60 0.0M
2025-08-19 42.77 42.92 40.89 42.00 0.0M
2025-08-18 41.55 42.96 41.13 42.56 0.0M
2025-08-15 43.36 43.66 41.31 42.17 0.0M
2025-08-14 42.54 43.58 41.00 42.57 0.0M
2025-08-13 41.82 42.59 40.96 42.22 0.0M
2025-08-12 38.27 42.00 38.27 41.76 0.0M
2025-08-11 37.09 39.00 36.90 38.40 0.0M
2025-08-08 36.93 38.00 36.93 37.35 0.0M
2025-08-07 38.40 38.67 36.06 36.27 0.0M
2025-08-06 37.51 38.92 36.37 38.04 0.0M
2025-08-05 37.46 37.46 35.98 36.91 0.0M
2025-08-04 37.09 37.50 36.04 37.11 0.0M
2025-08-01 34.05 35.53 34.05 35.41 0.0M
2025-07-31 35.16 37.04 33.33 34.77 0.0M
2025-07-30 36.91 37.47 35.01 35.24 0.0M
2025-07-29 37.09 37.33 36.60 37.29 0.0M
2025-07-28 36.90 37.25 36.45 37.22 0.0M
2025-07-25 37.39 37.85 36.89 36.89 0.0M
2025-07-24 37.75 37.75 36.50 36.83 0.0M
2025-07-23 36.87 37.65 36.75 37.64 0.0M
2025-07-22 36.92 37.49 36.04 36.95 0.0M
2025-07-21 37.27 37.87 36.35 36.61 0.0M
2025-07-18 38.70 38.70 36.50 37.27 0.0M
2025-07-17 37.60 39.02 35.07 38.51 0.0M
2025-07-16 38.04 38.71 36.48 37.19 0.0M
2025-07-15 37.89 38.54 35.42 37.99 0.0M
2025-07-14 37.94 38.17 37.91 38.00 0.0M
2025-07-11 39.16 39.93 36.50 38.26 0.0M
2025-07-10 34.58 36.00 34.49 35.59 0.0M
2025-07-09 34.50 35.02 33.67 34.59 0.0M
2025-07-08 33.55 34.50 33.23 33.84 0.0M
2025-07-07 34.92 34.92 32.85 33.04 0.0M
2025-07-03 35.37 35.37 34.93 34.93 0.0M
2025-07-02 33.70 34.98 33.70 34.50 0.0M
2025-07-01 33.27 34.75 32.38 34.19 0.0M
2025-06-30 33.65 34.33 33.56 33.56 0.0M
2025-06-27 31.90 33.48 31.32 33.48 0.2M
2025-06-26 30.23 31.61 30.22 31.61 0.0M
2025-06-25 30.16 31.28 30.15 30.51 0.0M
2025-06-24 30.63 32.19 30.02 31.27 0.0M
2025-06-23 29.59 30.95 29.32 30.95 0.0M
2025-06-20 30.22 30.81 29.61 29.61 0.0M
2025-06-18 32.19 32.19 28.92 29.55 0.0M
2025-06-17 29.89 30.09 29.31 29.31 0.0M
2025-06-16 28.23 30.13 28.23 29.88 0.0M
2025-06-13 28.68 29.18 28.12 28.29 0.0M
2025-06-12 30.34 32.07 28.91 29.45 0.0M
2025-06-11 31.00 31.59 29.58 29.67 0.0M
2025-06-10 30.84 31.56 30.46 31.00 0.0M
2025-06-09 30.33 32.07 29.92 31.80 0.0M
2025-06-06 29.93 32.01 29.45 30.37 0.0M
2025-06-05 29.95 29.99 28.50 29.68 0.0M
2025-06-04 29.57 29.67 28.11 29.33 0.0M
2025-06-03 27.61 30.23 27.61 29.22 0.0M
2025-06-02 30.50 30.50 27.43 28.29 0.0M
2025-05-30 30.84 31.89 30.03 30.14 0.0M
2025-05-29 31.75 33.42 30.29 31.39 0.0M
2025-05-28 30.15 33.82 30.15 31.76 0.0M
2025-05-27 29.45 33.02 29.45 29.97 0.0M
2025-05-23 30.49 31.09 28.89 29.31 0.0M
2025-05-22 33.53 33.53 30.47 30.54 0.0M
2025-05-21 30.77 32.64 30.66 31.02 0.0M
2025-05-20 32.55 33.99 31.06 31.67 0.0M
2025-05-19 33.00 33.15 31.82 32.54 0.0M
2025-05-16 32.52 34.00 32.50 32.64 0.0M
2025-05-15 31.97 32.62 31.49 32.49 0.0M
2025-05-14 32.40 33.49 32.00 32.17 0.0M
2025-05-13 32.74 33.46 31.74 32.99 0.0M
2025-05-12 31.21 32.96 30.60 32.96 0.0M
2025-05-09 33.81 33.81 29.44 30.17 0.0M
2025-05-08 30.74 31.44 30.61 30.61 0.0M
2025-05-07 31.22 31.22 29.59 30.66 0.0M
2025-05-06 30.45 30.81 29.83 30.81 0.0M
2025-05-05 31.01 31.90 29.85 30.66 0.0M
2025-05-02 29.65 32.43 29.62 32.16 0.0M
2025-05-01 30.50 30.55 29.14 29.42 0.0M
2025-04-30 27.44 30.48 27.44 29.99 0.0M
2025-04-29 29.78 29.85 29.10 29.55 0.0M
2025-04-28 29.03 29.72 28.16 29.35 0.0M
2025-04-25 29.01 29.56 28.10 28.80 0.0M
2025-04-24 30.19 30.19 29.31 30.03 0.0M
2025-04-23 33.00 33.00 29.00 30.27 0.0M
2025-04-22 30.67 31.89 30.67 31.58 0.0M
2025-04-21 30.99 30.99 28.27 29.44 0.0M
2025-04-17 29.92 29.92 29.34 29.61 0.0M
2025-04-16 30.50 30.59 27.84 29.86 0.0M
2025-04-15 30.00 30.55 29.86 30.55 0.0M
2025-04-14 31.45 31.48 29.77 30.52 0.0M
2025-04-11 28.89 30.98 28.89 30.98 0.0M
2025-04-10 30.15 30.46 28.62 29.33 0.0M
2025-04-09 27.73 32.00 25.59 31.36 0.0M
2025-04-08 28.43 30.12 25.16 25.59 0.0M
2025-04-07 25.13 29.71 25.13 27.39 0.0M
2025-04-04 26.61 27.89 25.76 27.62 0.0M
2025-04-03 29.32 31.46 26.99 27.49 0.0M
2025-04-02 32.61 33.14 30.88 31.28 0.0M
2025-04-01 30.83 33.35 30.73 33.35 0.0M
2025-03-31 34.84 34.84 31.07 31.07 0.0M
2025-03-28 35.30 35.30 32.32 32.32 0.0M
2025-03-27 35.09 35.17 34.78 35.17 0.0M
2025-03-26 35.85 35.85 34.15 34.15 0.0M
2025-03-25 35.45 35.85 34.63 34.99 0.0M
2025-03-24 33.50 35.14 33.50 35.14 0.0M
2025-03-21 32.40 35.99 32.01 33.54 0.0M
2025-03-20 32.98 33.79 32.74 32.99 0.0M
2025-03-19 32.98 33.60 32.14 33.29 0.0M
2025-03-18 32.26 35.42 32.26 32.94 0.0M
2025-03-17 32.68 33.71 31.76 33.03 0.0M
2025-03-14 35.51 35.51 33.30 33.64 0.0M
2025-03-13 33.04 33.95 32.50 32.55 0.0M
2025-03-12 33.37 33.37 32.25 32.77 0.0M
2025-03-11 34.13 34.13 32.89 33.46 0.0M
2025-03-10 34.11 34.61 33.32 34.27 0.0M
2025-03-07 31.09 35.87 31.09 34.77 0.0M
2025-03-06 33.30 34.48 32.73 33.89 0.0M
2025-03-05 33.59 35.13 33.21 34.46 0.0M
2025-03-04 31.39 33.50 30.99 33.21 0.0M
2025-03-03 34.03 34.03 32.04 32.04 0.0M
2025-02-28 34.38 34.65 33.32 34.13 0.0M
2025-02-27 34.20 35.28 34.01 34.01 0.0M
2025-02-26 34.95 36.01 33.86 34.59 0.0M
2025-02-25 34.00 35.02 33.88 34.46 0.0M
2025-02-24 35.20 36.06 33.66 33.84 0.0M
2025-02-21 37.75 37.75 34.67 34.74 0.0M
2025-02-20 37.10 37.66 36.42 37.11 0.0M
2025-02-19 37.00 38.99 36.99 37.41 0.0M
2025-02-18 39.51 39.51 37.13 37.60 0.0M
2025-02-14 37.91 39.77 37.91 38.99 0.0M
2025-02-13 35.37 38.06 35.01 37.37 0.0M
2025-02-12 35.34 36.55 35.34 35.59 0.0M
2025-02-11 36.13 39.74 36.00 36.15 0.0M
2025-02-10 36.53 38.72 34.13 36.74 0.0M
2025-02-07 37.10 38.99 36.51 36.52 0.0M
2025-02-06 38.22 38.98 37.40 37.53 0.0M
2025-02-05 38.24 39.00 37.54 38.25 0.0M
2025-02-04 38.82 38.82 37.60 37.84 0.0M
2025-02-03 38.86 39.58 37.29 37.29 0.0M
2025-01-31 40.77 41.11 39.81 40.03 0.0M
2025-01-30 39.85 41.07 39.83 40.58 0.0M
2025-01-29 40.55 40.55 39.14 39.66 0.0M
2025-01-28 39.64 41.78 39.13 40.86 0.0M
2025-01-27 40.94 41.34 39.73 39.90 0.0M
2025-01-24 40.64 41.51 39.79 41.10 0.0M
2025-01-23 40.16 41.18 40.01 41.17 0.0M
2025-01-22 41.21 41.79 40.77 41.01 0.0M
2025-01-21 41.03 42.56 41.03 41.76 0.0M
2025-01-17 41.30 44.63 40.84 40.95 0.0M
2025-01-16 42.20 42.60 39.90 40.94 0.0M
2025-01-15 40.54 41.96 40.11 41.92 0.0M
2025-01-14 39.30 39.43 38.75 39.43 0.0M
2025-01-13 38.04 40.20 37.70 38.95 0.0M
2025-01-10 39.61 39.61 38.17 38.93 0.0M
2025-01-08 40.48 41.29 39.27 39.77 0.0M
2025-01-07 42.60 42.60 40.19 41.31 0.0M
2025-01-06 43.92 44.25 42.09 42.09 0.0M
2025-01-03 44.99 45.00 43.28 44.22 0.0M
2025-01-02 45.52 45.52 43.62 44.02 0.0M