Mercados españoles cerrados

Smith Douglas Homes Corp. (SDHC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,30+0,54 (+1,43%)
A partir del 11:41AM EDT. Mercado abierto.
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept 202438,9739,3337,9938,3038,3023.227
18 sept 202438,0739,5037,1537,7637,76109.600
17 sept 202436,0039,4736,0038,0438,04532.900
16 sept 202436,8436,9435,7035,8635,8654.900
13 sept 202436,7537,0936,2736,3636,3673.200
12 sept 202434,1737,6534,1736,5736,57360.900
11 sept 202434,6934,7533,9034,4234,4257.200
10 sept 202433,9534,7033,4734,6334,63102.500
09 sept 202434,7735,2033,9233,9933,99134.700
06 sept 202434,3434,9634,0934,5234,5285.200
05 sept 202435,1335,7034,1534,2634,2642.000
04 sept 202434,2935,0133,9434,8134,81114.600
03 sept 202436,6636,8634,6834,6834,6870.000
30 ago 202437,2837,6836,2036,6636,66127.500
29 ago 202435,9637,6935,5537,0337,03109.800
28 ago 202436,4537,2535,2935,4235,42126.700
27 ago 202437,7538,0336,4536,5036,50121.600
26 ago 202437,0437,9736,4837,9737,97198.300
23 ago 202436,4638,4836,4536,5936,59141.500
22 ago 202435,8636,2335,6036,0036,00103.700
21 ago 202436,2236,4635,6135,6135,6172.300
20 ago 202437,1637,8035,8135,8135,81134.600
19 ago 202434,2837,1733,3137,1437,14186.000
16 ago 202434,1234,9933,5334,3034,30189.300
15 ago 202435,5036,0733,9734,4634,46128.800
14 ago 202434,9937,7433,6735,0235,02337.100
13 ago 202431,8333,0031,5432,5632,56153.400
12 ago 202432,4932,4931,3331,8331,83117.700
09 ago 202430,9332,8030,9332,1732,17107.900
08 ago 202431,2132,2330,7331,1131,11182.600
07 ago 202430,5631,3030,1930,6430,64325.500
06 ago 202430,8030,8828,3930,3830,38127.400
05 ago 202429,4530,7528,6430,7030,70635.500
02 ago 202431,4732,7429,9030,8530,8583.700
01 ago 202432,7333,2931,8232,2432,24104.200
31 jul 202433,1234,2032,4732,8932,89149.100
30 jul 202432,0733,0631,5832,9532,95154.500
29 jul 202432,1032,5331,3332,0732,0769.200
26 jul 202431,6032,5531,5031,9731,97106.200
25 jul 202429,6431,1729,6430,8330,83199.000
24 jul 202429,6830,5829,5029,7729,77349.800
23 jul 202429,2331,2429,2330,0930,09167.000
22 jul 202429,2129,4728,2229,2329,2373.000
19 jul 202428,0029,3627,8028,8528,85110.400
18 jul 202427,1929,4327,1327,7327,73360.400
17 jul 202426,1027,4126,0027,3127,31126.700
16 jul 202424,6126,5224,5926,1926,19150.500
15 jul 202424,0725,0024,0724,1724,1783.200
12 jul 202423,2124,3823,2124,2324,23109.900
11 jul 202422,3523,5222,1523,0823,08200.200
10 jul 202421,2321,6221,0121,6221,6258.700
09 jul 202421,0621,4820,8321,2321,23108.800
08 jul 202421,4721,5020,8921,1221,1266.600
05 jul 202421,0721,4720,5521,4021,40127.500
03 jul 202421,2521,9720,8920,8920,89105.000
02 jul 202423,0223,2521,3721,4921,49173.200
01 jul 202423,7323,7322,3222,9122,91375.600
28 jun 202423,1723,4422,4323,3823,38234.900
27 jun 202423,1223,9222,5723,0923,09162.800
26 jun 202423,3323,3322,9123,0123,0173.500
25 jun 202423,2823,9223,1623,5023,50124.200
24 jun 202422,6923,4822,5623,3823,38109.400
21 jun 202422,4522,9722,4022,8022,80288.500
20 jun 202422,4723,3321,9822,3722,37122.500
18 jun 202424,0024,0122,0522,3422,34120.700
17 jun 202424,6825,5623,9724,1524,15111.700
14 jun 202424,4825,9924,0125,0225,02121.100
13 jun 202426,5026,5024,7624,8224,82286.600
12 jun 202425,2826,3825,2826,3526,3591.800
11 jun 202425,2025,2124,4424,4724,4761.800
10 jun 202425,3025,5625,1025,2025,2060.000
07 jun 202425,3025,5825,1025,4925,4983.000
06 jun 202425,9926,1125,3025,3625,3638.600
05 jun 202425,6926,0925,3026,0126,0156.700
04 jun 202425,8525,8525,1425,4225,4269.400
03 jun 202426,0626,2425,3625,6325,6351.500
31 may 202426,5326,7425,5925,7925,7951.300
30 may 202424,5926,5124,0026,3826,38137.200
29 may 202424,6625,2024,3324,3324,3388.800
28 may 202426,3026,3025,0025,0025,00104.800
24 may 202426,3526,8426,0626,2626,2659.900
23 may 202426,9727,3425,9226,2426,24105.700
22 may 202427,3727,3726,2926,7826,7899.000
21 may 202428,3028,6227,4227,4327,4349.200
20 may 202429,6329,6328,2928,5028,5065.500
17 may 202428,9129,6528,5529,6029,6073.300
16 may 202429,0329,1528,2428,6028,60202.600
15 may 202428,7229,9028,4529,2229,2291.700
14 may 202426,5029,2726,5028,2828,28155.900
13 may 202430,0230,8329,3229,3929,39149.900
10 may 202429,7130,3229,3130,1230,1261.100
09 may 202428,8229,5728,7329,4329,43123.500
08 may 202429,3729,4328,9329,0029,0038.500
07 may 202429,9129,9628,9929,6829,6888.400
06 may 202430,4030,6429,7730,0430,0469.200
03 may 202429,4330,2129,4230,2130,2146.600
02 may 202429,1529,7628,4629,1929,19119.200
01 may 202429,2029,8128,4829,3029,30118.600
30 abr 202428,7229,5928,6029,0729,07201.200
29 abr 202427,2529,5326,9829,0129,01223.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...