Mercados españoles cerrados

Southern First Bancshares, Inc. (SFST)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,60-0,39 (-1,39%)
Al cierre: 04:00PM EDT
27,60 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202427,7427,7827,5027,6027,6011.200
09 may 202427,2727,9927,2527,9927,999500
08 may 202426,6727,6026,6727,4027,409300
07 may 202427,2428,0026,6427,0427,0411.600
06 may 202426,1427,4726,1427,4727,479300
03 may 202426,1627,1325,7826,4526,4571.000
02 may 202425,7326,7925,6025,9525,9519.800
01 may 202424,9926,3524,9825,7025,7011.200
30 abr 202426,8427,2225,5025,8225,8219.700
29 abr 202427,3627,3626,7426,7426,7411.000
26 abr 202427,1927,2526,9127,1827,186100
25 abr 202427,7828,3926,3527,2927,2918.700
24 abr 202427,5628,6927,2528,0228,0216.600
23 abr 202428,6028,6028,3028,4028,407300
22 abr 202429,0029,9328,8528,8728,8718.700
19 abr 202426,6229,3126,6229,0029,0015.200
18 abr 202427,2428,0026,8527,2627,2619.500
17 abr 202426,6327,0326,5326,8126,8112.400
16 abr 202426,5026,9226,0226,7526,758300
15 abr 202426,7526,8726,4026,6126,618400
12 abr 202426,7226,7526,2826,5626,566300
11 abr 202426,9027,3326,5726,9226,9215.000
10 abr 202428,1628,6926,5526,9126,9123.400
09 abr 202428,6728,9428,6728,7728,773900
08 abr 202428,6529,3028,5428,7328,7310.300
05 abr 202428,5028,9028,5028,8228,8225.000
04 abr 202429,6029,6728,8428,8528,8513.300
03 abr 202429,0629,8229,0629,2629,2613.500
02 abr 202429,6529,8429,1629,2629,2612.900
01 abr 202431,8631,8630,3630,3630,3612.300
28 mar 202431,3031,9431,1431,7631,7612.700
27 mar 202429,7431,3429,7431,2631,2642.500
26 mar 202430,2730,2729,5829,8029,8048.100
25 mar 202431,0131,1630,3030,3030,306000
22 mar 202431,1531,4930,7030,7030,709800
21 mar 202431,2532,0431,1331,9631,9618.700
20 mar 202430,4231,4330,1331,2531,2514.300
19 mar 202430,3631,0030,3030,3730,376500
18 mar 202430,9030,9330,2930,2930,2913.500
15 mar 202430,2931,2530,2030,8530,8541.300
14 mar 202431,6231,6330,4730,4730,4722.700
13 mar 202432,0032,2531,6232,0732,0714.500
12 mar 202432,4232,6132,2132,2132,2116.000
11 mar 202433,0033,1432,7432,9132,9113.000
08 mar 202432,3933,6932,0033,3733,3751.000
07 mar 202432,2532,7131,8932,0232,0221.000
06 mar 202432,6132,6131,6532,2332,2319.000
05 mar 202431,8532,6031,6332,5932,5924.200
04 mar 202431,9432,1231,3831,8431,8430.100
01 mar 202432,6232,7631,8031,8931,8935.400
29 feb 202432,9234,0132,4132,9532,9516.500
28 feb 202432,8633,3032,3732,4032,4011.600
27 feb 202433,1834,2333,1533,1533,156700
26 feb 202433,2633,5333,0633,0633,068200
23 feb 202433,2833,7532,9133,5033,506400
22 feb 202433,7434,5432,9933,3833,3819.100
21 feb 202433,7834,0933,6033,9533,9515.900
20 feb 202433,6634,3033,6634,2334,239100
16 feb 202434,7434,7433,9633,9933,9910.400
15 feb 202434,3535,4233,2534,9434,9417.600
14 feb 202433,4034,0132,8333,6033,6023.600
13 feb 202434,2234,2232,8032,9732,9727.800
12 feb 202433,9535,3033,9534,8334,8326.700
09 feb 202433,8434,2033,6933,9933,9923.600
08 feb 202433,6833,7033,4033,6733,6712.900
07 feb 202433,3933,6732,6033,2933,2926.000
06 feb 202434,1834,7633,0033,3933,3919.100
05 feb 202435,3235,4234,4234,4234,4220.400
02 feb 202436,4336,4335,4035,5635,5637.300
01 feb 202437,3937,4635,2336,9736,9720.700
31 ene 202438,3638,7837,4937,4937,4939.800
30 ene 202438,2539,2038,2538,6538,658300
29 ene 202438,3338,7138,3338,7138,7113.300
26 ene 202438,8839,0838,1038,4938,4920.100
25 ene 202438,8439,3638,0338,6538,6561.900
24 ene 202438,0038,7437,7638,4638,4663.100
23 ene 202438,6338,6337,6337,7437,7420.500
22 ene 202436,9538,2136,9338,2138,2120.000
19 ene 202436,8736,8735,9436,5036,5042.700
18 ene 202436,7036,7035,6735,9335,9328.000
17 ene 202436,6937,5136,3236,3236,3225.300
16 ene 202436,7037,4736,7037,1137,1117.800
12 ene 202437,5537,5836,7036,7036,7015.400
11 ene 202437,5537,7536,7437,3037,3024.500
10 ene 202437,9638,4437,3837,8337,8312.700
09 ene 202437,7737,9937,1237,7837,7815.600
08 ene 202437,5438,1737,2238,0038,0017.000
05 ene 202436,4337,9036,4337,5437,5472.700
04 ene 202437,0037,5336,9437,0137,0127.700
03 ene 202437,0438,4836,4636,7936,7978.300
02 ene 202436,9537,1435,9836,8236,8224.100
29 dic 202336,7537,1836,0937,1037,1023.200
28 dic 202336,7537,3936,1937,1537,1523.100
27 dic 202336,0636,7235,6136,6936,6912.300
26 dic 202335,3736,2334,9936,0236,0212.200
22 dic 202334,6335,3634,6335,3035,3011.100
21 dic 202334,7935,0134,4934,6334,6315.300
20 dic 202334,1135,5033,8834,6134,6126.400
19 dic 202335,8536,0034,2234,3934,3951.000
18 dic 202335,7536,0934,5035,9635,9622.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...