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 31, 2016 3.600 3.630 3.600 3.620 6,491 +0.03(+0.94%)
Oct 28, 2016 3.586 3.586 3.586 3.586 1,000 -0.06(-1.75%)
Oct 21, 2016 3.650 3.650 3.650 0 +0.15(+4.24%)
Oct 20, 2016 3.490 3.502 3.490 3.502 2,164 -0.04(-1.09%)
Oct 19, 2016 3.405 3.540 3.405 3.540 988 +0.04(+1.14%)
Oct 18, 2016 3.261 3.500 3.240 3.500 6,750 +0.11(+3.24%)
Oct 17, 2016 3.260 3.390 3.260 3.390 900 -0.01(-0.29%)
Oct 14, 2016 3.496 3.496 3.330 3.400 4,750 -0.05(-1.45%)
Oct 13, 2016 3.450 3.450 3.450 3.450 200 +0.00(+0.00%)
Oct 11, 2016 3.450 3.450 3.450 59 -0.13(-3.63%)
Oct 10, 2016 3.595 3.595 3.580 3.580 2,600 +0.00(+0.00%)
Oct 07, 2016 3.600 3.600 3.580 3.580 1,398 -0.02(-0.56%)
Oct 06, 2016 3.600 3.600 3.600 3.600 250 +0.00(+0.00%)
Oct 05, 2016 3.470 3.600 3.470 3.600 4,468 +0.10(+2.86%)
Oct 04, 2016 3.500 3.510 3.350 3.500 3,600 -0.05(-1.41%)
Oct 03, 2016 3.550 3.550 3.500 3.550 1,320 +0.00(+0.00%)
Sep 30, 2016 3.530 3.550 3.520 3.550 5,600 +0.02(+0.57%)
Sep 29, 2016 3.530 3.530 3.530 3.530 625 -0.02(-0.67%)
Sep 28, 2016 3.600 3.600 3.540 3.554 1,750 +0.02(+0.67%)
Sep 27, 2016 3.530 3.600 3.530 3.530 880 -0.10(-2.65%)
Sep 26, 2016 3.650 3.650 3.550 3.626 15,750 -0.02(-0.66%)
Sep 22, 2016 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 21, 2016 3.510 3.650 3.510 3.650 4,190 +0.12(+3.40%)
Sep 20, 2016 3.520 3.550 3.510 3.530 4,475 -0.03(-0.84%)
Sep 19, 2016 3.650 3.650 3.560 3.560 3,430 -0.14(-3.78%)
Sep 16, 2016 3.690 3.700 3.690 3.700 1,800 +0.00(+0.00%)
Sep 15, 2016 3.700 3.700 3.700 3.700 16,952 +0.05(+1.37%)
Sep 14, 2016 3.625 3.650 3.625 3.650 2,652 -0.05(-1.35%)
Sep 13, 2016 3.700 3.749 3.700 3.700 4,779 +0.00(+0.00%)
Sep 12, 2016 3.700 3.700 3.700 3.700 2,415 +0.00(+0.00%)
Sep 09, 2016 3.700 3.712 3.700 3.700 3,520 +0.00(+0.00%)
Sep 08, 2016 3.700 3.700 3.700 3.700 100 +0.15(+4.23%)
Sep 07, 2016 3.720 3.800 3.500 3.550 29,210 -0.13(-3.53%)
Sep 06, 2016 3.618 3.700 3.590 3.680 3,320 +0.09(+2.47%)
Sep 02, 2016 3.591 3.591 3.591 0 -0.01(-0.24%)
Aug 31, 2016 3.600 3.600 3.600 0 -0.14(-3.74%)
Aug 30, 2016 3.580 3.740 3.570 3.740 8,980 +0.14(+3.89%)
Aug 29, 2016 3.700 3.700 3.600 3.600 703 -0.15(-4.00%)
Aug 26, 2016 3.282 3.780 3.282 3.750 46,554 +0.49(+15.03%)
Aug 25, 2016 3.270 3.280 3.236 3.260 3,738 +0.04(+1.24%)
Aug 24, 2016 3.200 3.280 3.200 3.220 17,319 +0.02(+0.63%)
Aug 23, 2016 3.200 3.200 3.180 3.200 3,058 -0.01(-0.31%)
Aug 22, 2016 3.190 3.250 3.190 3.210 23,900 +0.04(+1.26%)
Aug 19, 2016 3.200 3.202 3.170 3.170 5,500 -0.03(-0.94%)
Aug 18, 2016 3.150 3.220 3.150 3.200 4,850 +0.05(+1.59%)
Aug 17, 2016 3.200 3.200 3.141 3.150 2,850 -0.01(-0.32%)
Aug 16, 2016 3.220 3.220 3.160 3.160 1,630 -0.04(-1.25%)
Aug 15, 2016 3.140 3.280 3.100 3.200 21,804 +0.10(+3.23%)
Aug 12, 2016 2.970 3.139 2.970 3.100 98,053 +0.45(+16.98%)
Aug 11, 2016 2.640 2.650 2.640 2.650 4,519 +0.01(+0.38%)
Aug 10, 2016 2.640 2.640 2.640 2.640 390 -0.01(-0.38%)
Aug 09, 2016 2.640 2.650 2.640 2.650 11,541 +0.01(+0.38%)
Aug 08, 2016 2.690 2.700 2.640 2.640 6,275 -0.02(-0.75%)
Aug 05, 2016 2.690 2.690 2.660 2.660 6,672 +0.00(+0.00%)
Aug 04, 2016 2.690 2.690 2.660 2.660 1,300 -0.03(-1.12%)
Aug 03, 2016 2.680 2.690 2.680 2.690 5,395 +0.01(+0.37%)
Aug 02, 2016 2.680 2.685 2.680 2.680 4,180 +0.00(+0.06%)
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.