Mercados españoles abiertos en 7 mins
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.683,93 -19,58 (-0,05%) Dólar/Euro
1,0897 +0,0002 (+0,02%) Petróleo Brent
79,97 +0,10 (+0,13%) Bitcoin EUR
65.391,51 +301,14 (+0,46%)
Southern Michigan Bancorp, Inc. (SOMC)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:46AM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | 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 | 1200 |
| 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 | 1400 |
| 17 may 2024 | 16,75 | 16,75 | 16,50 | 16,50 | 16,50 | 1200 |
| 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 | 3500 |
| 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 | 6400 |
| 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 | 1100 |
| 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 | 1900 |
| 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 | 2000 |
| 19 abr 2024 | 16,75 | 16,85 | 16,70 | 16,80 | 16,80 | 3800 |
| 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 | 1300 |
| 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 | 7400 |
| 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 | 3600 |
| 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 | 9200 |
| 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 | 5700 |
| 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 | 2000 |
| 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 | 6600 |
| 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 | 6800 |
| 08 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,60 | 4000 |
| 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 | 9500 |
| 05 mar 2024 | 17,80 | 17,85 | 17,80 | 17,85 | 17,69 | 6500 |
| 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 | 1900 |
| 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 | 6000 |
| 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 | 2200 |
| 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 | 3100 |
| 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 | 6600 |
| 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 | 1000 |
| 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 | 6800 |
| 30 ene 2024 | 17,56 | 18,10 | 17,55 | 18,10 | 17,94 | 3500 |
| 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 | 4600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.