Standard Motor Products Inc【SMP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Standard Motor Products Inc (SMP)
Standard Motor Products Inc (SMP) 과거

Standard Motor Products Inc (SMP)

31.955

0.375

( 1.19% )

업데이트: 02:28:34

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.925	-5.68181818182	33.88	34.53	31.19	139691	32.56724368	CS
4	2.655	9.0614334471	29.3	35.92	28.4885	161736	32.66511189	CS
12	-0.245	-0.760869565217	32.2	35.92	28.4885	177787	32.55587502	CS
26	0.495	1.57342657343	31.46	35.92	26.09	174015	31.10973749	CS
52	-3.735	-10.4651162791	35.69	41.705	26.09	164124	33.33900634	CS
156	-20.805	-39.43328279	52.76	55.09	26.09	128486	36.63103755	CS
260	-18.855	-37.1088368431	50.81	55.29	26.09	127699	39.67128511	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732146000	31.58	-0.23	-0.72	31.82	31.83	31.19	166910
1732059600	31.81	-0.78	-2.39	32.27	32.36	31.6	163681
1731973200	32.59	-0.58	-1.75	33.39	33.45	32.52	89306
1731714000	33.17	-0.81	-2.38	33.91	33.94	33.08	131899
1731627600	33.98	0.17	0.50	33.88	34.53	33.49	146658
1731541200	33.81	-0.21	-0.62	34.28	34.3	33.57	130297
1731454800	34.02	-0.62	-1.79	34.5	34.51	33.59	138381
1731368400	34.64	-0.34	-0.97	35.17	35.56	34.53	172690
1731109200	34.98	0.05	0.14	34.85	35.29	34.435	242668
1731022800	34.93	-0.43	-1.22	35.41	35.53	34.6323	165974
1730936400	35.36	1.77	5.27	35.04	35.92	34.625	167528
1730850000	33.59	1.2	3.70	32.1	33.69	32.1	113440
1730763600	32.39	0.33	1.03	32.27	32.759999	32.07	152186
1730500800	32.06	-0.13	-0.40	32.43	32.509999	31.54	126145
1730414400	32.189999	-1.91	-5.60	33.85	33.9	31.78	238245
1730328000	34.1	5.44	18.98	31	35.2	31	268235
1730241600	28.66	-0.95	-3.21	29.24	29.355	28.4885	197195
1730155200	29.61	0.36	1.23	29.44	29.7707	29.25	109369
1729896000	29.25	0.32	1.11	29.18	29.72	29.115	123609
1729809600	28.93	-0.14	-0.48	29.3	29.3	28.57	190312
1729723200	29.07	-0.07	-0.24	29.1	29.585	28.91	234834
1729636800	29.14	-1.03	-3.41	30.27	30.48	28.95	157248
1729550400	30.17	-1.16	-3.70	31.45	31.53	30.105	162988
1729291200	31.33	-0.28	-0.89	31.85	31.85	31.21	81516
1729204800	31.61	-0.02	-0.06	31.51	31.7	31.23	88673
1729118400	31.63	0.53	1.70	31.52	31.82	31.5	86606
1729032000	31.1	-0.27	-0.86	31.25	31.9	31.1	100836
1728945600	31.37	0.47	1.52	30.91	31.6	30.73	120284
1728686400	30.9	0.11	0.36	30.87	31.075	30.62	295047
1728600000	30.79	-0.37	-1.19	31.16	31.2	30.74	141710
1728513600	31.16	0.07	0.23	31.11	31.57	31.11	58236
1728427200	31.09	0.19	0.61	31.08	31.1	30.5	96217
1728340800	30.9	-0.63	-2.00	31.31	31.37	30.7396	78832
1728081600	31.53	0.09	0.29	31.84	31.84	31.29	80666
1727995200	31.44	-0.94	-2.90	32.09	32.15	31.38	122444
1727908800	32.38	-0.29	-0.89	32.54	32.759999	32.11	99654
1727822400	32.67	-0.53	-1.60	33.18	33.18	32.35	113429
1727736000	33.2	0.08	0.24	32.869999	33.21	32.65	159821
1727476800	33.119999	-0.3	-0.90	33.82	34.48	33.009999	163836
1727390400	33.42	0.57	1.74	33.27	34.25	32.53	220868
1727304000	32.85	-0.19	-0.58	32.96	33	32.42	360220
1727217600	33.04	0.33	1.01	32.95	33.25	32.5	179411
1727131200	32.71	-1.38	-4.05	34.41	34.43	32.439999	279893
1726872000	34.09	-0.27	-0.79	34.27	34.36	33.53	1700498
1726785600	34.36	1	3.00	34.16	34.46	33.68	166415
1726699200	33.36	-0.83	-2.43	34.32	34.595	33.265	232290
1726612800	34.19	0.78	2.33	33.64	34.55	33.42	189502
1726526400	33.409999	0.18	0.54	33.25	33.5	32.895	126847
1726267200	33.229999	1.21	3.78	32.5	33.229999	32.314999	131343
1726180800	32.02	0.39	1.23	31.8	32.134999	31.29	114627
1726094400	31.63	0.18	0.57	31.1	31.64	30.65	162384
1726008000	31.45	-0.36	-1.13	31.76	31.76	30.73	121468
1725921600	31.81	0.5	1.60	31.39	32.369999	30.99	166273
1725662400	31.31	-0.59	-1.85	31.99	31.99	31.18	110858
1725576000	31.9	0.16	0.50	31.9	32.159999	31.71	143441
1725489600	31.74	0.04	0.13	31.69	31.87	31.47	100956
1725403200	31.7	-0.61	-1.89	31.93	32.34	31.56	110317
1725057600	32.31	0.34	1.06	32.11	32.34	31.907	84339
1724971200	31.97	0.02	0.06	32.2	32.325	31.78	109849
1724884800	31.95	-0.18	-0.56	32.049999	32.15	31.7	100301
1724798400	32.13	-0.2	-0.62	32.15	32.35	31.8	69055
1724712000	32.33	0.46	1.44	32.159999	32.92	31.98	132457
1724452800	31.87	0.8	2.57	31.29	32.38	31.205	114358
1724366400	31.07	-0.5	-1.58	31.49	31.57	31.05	97496
1724280000	31.57	0.78	2.53	30.96	31.57	30.855	133947

Standard Motor Products

FOXO Technologies

FinTech Evolution Acquis...

Union Catalana De Valores

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관