Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith-Midland Corp (OP: SMID )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.950 2.990 2.950 2.990 6,920 +0.10(+3.46%)
Oct 29, 2015 2.890 2.890 2.890 2.890 1,000 +0.00(+0.00%)
Oct 28, 2015 2.980 2.980 2.890 2.890 4,039 -0.09(-3.02%)
Oct 27, 2015 2.910 2.980 2.860 2.980 32,974 +0.12(+4.20%)
Oct 26, 2015 2.950 2.970 2.860 2.860 14,770 -0.09(-3.05%)
Oct 23, 2015 2.770 2.950 2.770 2.950 54,351 +0.17(+6.12%)
Oct 22, 2015 2.750 2.790 2.750 2.780 4,000 +0.08(+2.96%)
Oct 21, 2015 2.600 2.700 2.600 2.700 26,270 +0.10(+3.85%)
Oct 14, 2015 2.600 2.600 2.600 10 +0.00(+0.00%)
Oct 13, 2015 2.600 2.600 2.600 2.600 3,501 +0.04(+1.56%)
Oct 09, 2015 2.560 2.560 2.560 0 -0.04(-1.54%)
Oct 07, 2015 2.600 2.600 2.600 2 +0.07(+2.77%)
Oct 06, 2015 2.530 2.530 2.530 2.530 500 +0.00(+0.00%)
Oct 05, 2015 2.550 2.550 2.450 2.530 3,250 +0.03(+1.20%)
Oct 02, 2015 2.500 2.500 2.500 2.500 140 +0.00(+0.00%)
Oct 01, 2015 2.550 2.550 2.500 2.500 900 -0.05(-1.96%)
Sep 30, 2015 2.550 2.550 2.550 2.550 220 +0.03(+1.19%)
Sep 29, 2015 2.550 2.550 2.520 2.520 1,600 -0.08(-3.08%)
Sep 28, 2015 2.600 2.650 2.600 2.600 5,400 +0.00(+0.00%)
Sep 24, 2015 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 23, 2015 2.600 2.600 2.510 2.600 14,100 +0.15(+6.12%)
Sep 21, 2015 2.450 2.450 2.450 0 -0.02(-0.81%)
Sep 18, 2015 2.450 2.530 2.450 2.470 1,100 -0.09(-3.52%)
Sep 17, 2015 2.550 2.560 2.550 2.560 1,062 +0.00(+0.00%)
Sep 16, 2015 2.560 2.560 2.560 2.560 500 +0.03(+1.19%)
Sep 14, 2015 2.530 2.530 2.530 0 +0.03(+1.20%)
Sep 11, 2015 2.480 2.500 2.480 2.500 1,000 +0.00(+0.00%)
Sep 10, 2015 2.470 2.500 2.470 2.500 1,000 +0.00(+0.00%)
Sep 09, 2015 2.460 2.500 2.460 2.500 2,570 +0.00(+0.00%)
Sep 08, 2015 2.300 2.500 2.300 2.500 2,100 +0.00(+0.00%)
Sep 04, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 28, 2015 2.500 2.500 2.500 0 +0.04(+1.63%)
Aug 27, 2015 2.450 2.500 2.450 2.460 3,550 +0.03(+1.23%)
Aug 26, 2015 2.420 2.430 2.420 2.430 2,300 -0.02(-0.82%)
Aug 25, 2015 2.410 2.450 2.410 2.450 4,311 +0.05(+2.08%)
Aug 24, 2015 2.310 2.420 2.230 2.400 3,733 -0.12(-4.76%)
Aug 21, 2015 2.520 2.520 2.420 2.520 11,200 -0.09(-3.45%)
Aug 20, 2015 2.610 2.610 2.610 2.610 376 +0.06(+2.35%)
Aug 19, 2015 2.530 2.600 2.490 2.550 26,386 -0.05(-1.92%)
Aug 18, 2015 2.600 2.600 2.600 2.600 10,050 +0.00(+0.00%)
Aug 17, 2015 2.515 2.770 2.510 2.600 130,470 +0.25(+10.63%)
Aug 14, 2015 2.180 2.350 2.180 2.350 16,032 +0.12(+5.38%)
Aug 13, 2015 2.080 2.230 2.080 2.230 2,900 +0.06(+2.76%)
Aug 12, 2015 2.110 2.170 2.110 2.170 3,228 +0.09(+4.33%)
Aug 11, 2015 2.070 2.080 2.070 2.080 4,050 -0.13(-5.88%)
Aug 10, 2015 2.160 2.210 2.160 2.210 1,600 -0.02(-0.90%)
Aug 05, 2015 2.230 2.230 2.230 0 +0.16(+7.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.