Summit Bancshares Inc (PK)【SMAL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Summit Bancshares Inc (PK) (SMAL)
Summit Bancshares Inc (PK) (SMAL) 과거

Summit Bancshares Inc (PK) (SMAL)

45.05

0.65

(1.46%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.25	-0.551876379691	45.3	45.3	44.4	828	44.77303823	CS
4	-1.1	-2.383531961	46.15	46.3	44.4	3513	45.04842111	CS
12	-8.15	-15.3195488722	53.2	53.2	44.4	1815	46.15249023	CS
26	1.92	4.45165777881	43.13	53.92	42.83	1371	45.87093098	CS
52	3.3	7.90419161677	41.75	53.92	40	1127	44.84202728	CS
156	7.55	20.1333333333	37.5	53.92	35.1	1389	40.71926238	CS
260	22.35	98.4581497797	22.7	53.92	21.25	1541	35.09551082	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	45.05	0.65	1.46	45.05	45.05	45.05	112
1744320540	44.4	0	0.00	44.4	44.4	44.4	0
1744234140	44.4	-0.5	-1.11	44.9	44.91	44.4	840
1744147740	44.9	-0.1	-0.22	45	45	44.9	600
1744061220	45	0	0.00	45	45	45	0
1743802020	45	-0.4	-0.88	45.3	45.3	45	1045
1743715440	45.4	-0.9	-1.94	45.4	45.4	45.4	100
1743629040	46.3	0	0.00	46.3	46.3	46.3	0
1743542640	46.3	0.8	1.76	45.7	46.3	45.7	950
1743456540	45.5	0	0.00	45.5	45.5	45.5	0
1743197340	45.5	0.5	1.11	45.5	45.5	45.5	410
1743110880	45	-0.6	-1.32	45.3098	45.3098	45	32192
1743024000	45.6	0	0.00	45.6	45.6	45.6	0
1742937600	45.6	0	0.00	45.6	45.6	45.6	0
1742851200	45.6	0	0.00	45.6	45.6	45.6	0
1742592000	45.6	0	0.00	45.6	45.6	45.6	0
1742505600	45.6	0	0.00	45.6	45.6	45.6	0
1742419200	45.6	0.44	0.97	45.6	45.6	45.6	387
1742333400	45.16	0	0.00	45.16	45.16	45.16	0
1742246400	45.16	-0.99	-2.15	46	46	45.15	1729
1741987680	46.15	-0.62	-1.33	46.15	46.15	46.15	388
1741901340	46.77	-0.11	-0.23	46.77	46.77	46.77	206
1741814940	46.88	-0.63	-1.33	47.1	47.1	46.88	1100
1741728000	47.51	0	0.00	47.51	47.51	47.51	0
1741641600	47.51	0	0.00	47.51	47.51	47.51	100
1741386540	47.51	0	0.00	47.51	47.51	47.51	0
1741300140	47.51	-0.49	-1.02	47.51	47.51	47.51	100
1741213560	48	0	0.00	48	48	48	0
1741127160	48	0	0.00	48	48	48	0
1741040760	48	-0.25	-0.52	48	48	48	100
1740781680	48.25	0	0.00	48.25	48.25	48.25	0
1740695280	48.25	0	0.00	48.25	48.25	48.25	0
1740608880	48.25	0	0.00	48.25	48.25	48.25	0
1740522480	48.25	-0.45	-0.92	48.26	48.26	48.25	450
1740435960	48.7	0	0.00	48.7	48.7	48.7	0
1740176760	48.7	0	0.00	48.7	48.7	48.7	0
1740090360	48.7	0	0.00	48.7	48.7	48.7	0
1740003960	48.7	-0.11	-0.23	48.7	48.7	48.7	300
1739917320	48.81	0	0.00	48.81	48.81	48.81	0
1739571720	48.81	0	0.00	48.81	48.81	48.81	0
1739485320	48.81	0	0.00	48.81	48.81	48.81	0
1739398920	48.81	-0.19	-0.39	48.8	48.81	48.55	782
1739312400	49	0	0.00	49	49	49	0
1739226000	49	0	0.00	49	49	49	0
1738966800	49	0	0.00	49	49	49	0
1738880400	49	-0.5	-1.01	49	49	49	671
1738794000	49.5	-0.5	-1.00	50	50	49.5	300
1738708080	50	0.5	1.01	49.99	50	49.99	892
1738621740	49.5	0.11	0.22	49.4	49.5	49.4	400
1738362480	49.39	0	0.00	49.39	49.39	49.39	0
1738276080	49.39	1.39	2.90	49.39	49.39	49.39	200
1738189740	48	-0.9	-1.84	48.5	48.5	48	307
1738103280	48.9	-0.1	-0.20	48.9	48.9	48.9	200
1738016820	49	0.25	0.51	49	49	49	200
1737757620	48.75	0	0.00	48.75	48.75	48.75	0
1737671220	48.75	1.2	2.52	50	50	48.3	2034
1737584640	47.55	-2.44	-4.88	50.02	50.02	47.55	5584
1737498540	49.99	-0.06	-0.12	49.99	51	49.99	910
1737152880	50.05	-2.95	-5.57	53.2	53.2	50.05	2795
1737066420	53	3.37	6.79	49.5	53.92	49.5	2039
1736979720	49.63	2.78	5.93	47.94	49.84	47.94	1700
1736893380	46.85	0.94	2.05	45.744	47	45.744	4519
1736775000	45.91	0	0.00	45.91	45.91	45.91	0

Summit Bancshares (PK)

BNP Paribas Issuance

Fidelity National Inform...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관