Syntax Stratified MidCap (SMDY)
AMEX: SMDY
· Real-Time Price · USD
44.16
0.12 (0.27%)
At close: Sep 27, 2024, 9:46 PM
SMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 43.91 | 44.15 | 43.91 | 44.15 | 44.15 | 0.25% | 1,339 |
| Sep 26, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.98% | 1 |
| Sep 25, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.23 | -0.02% | 1 |
| Sep 24, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.24 | 0.00% | 1 |
| Sep 23, 2024 | 45.01 | 45.56 | 44.94 | 44.94 | 44.24 | 1.54% | 665 |
| Sep 20, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.57 | -1.78% | 1,005 |
| Sep 19, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.36 | 1.33% | 1 |
| Sep 18, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 43.78 | 0.09% | 1 |
| Sep 17, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 43.74 | 0.47% | 1 |
| Sep 16, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 43.53 | 0.73% | 4 |
| Sep 13, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.22 | 1.93% | 1 |
| Sep 12, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.39 | 0.65% | 1 |
| Sep 11, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.12 | 0.40% | 1 |
| Sep 10, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.95 | -0.26% | 1 |
| Sep 9, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.06 | 0.35% | 4 |
| Sep 6, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 41.92 | -1.46% | 1 |
| Sep 5, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 42.53 | -0.96% | 1 |
| Sep 4, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 42.94 | 0.39% | 7 |
| Sep 3, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 42.78 | -2.29% | 3 |
| Aug 30, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.78 | 0.70% | 1 |