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, 2020 7.150 7.150 6.780 7.150 2,500 +0.00(+0.00%)
Oct 29, 2020 7.000 7.150 6.650 7.150 7,356 +0.06(+0.85%)
Oct 28, 2020 7.050 7.090 6.540 7.090 2,065 +0.00(+0.00%)
Oct 27, 2020 7.090 7.090 6.890 7.090 825 +0.04(+0.57%)
Oct 26, 2020 6.830 7.050 6.470 7.050 1,300 -0.04(-0.56%)
Oct 23, 2020 7.000 7.100 6.440 7.090 2,800 +0.09(+1.29%)
Oct 22, 2020 7.000 7.200 6.410 7.000 11,320 +0.00(+0.00%)
Oct 21, 2020 6.950 7.000 6.825 7.000 478 +0.10(+1.45%)
Oct 20, 2020 6.800 6.900 6.800 6.900 560 +0.00(+0.00%)
Oct 19, 2020 6.880 6.900 6.880 6.900 3,240 +0.00(+0.00%)
Oct 16, 2020 6.850 6.900 6.750 6.900 4,000 +0.30(+4.55%)
Oct 15, 2020 6.750 6.850 6.600 6.600 820 -0.25(-3.65%)
Oct 14, 2020 6.900 6.900 6.750 6.850 900 +0.25(+3.79%)
Oct 13, 2020 6.500 6.600 6.500 6.600 1,310 +0.10(+1.54%)
Oct 12, 2020 6.255 6.500 6.250 6.500 1,300 +0.00(+0.00%)
Oct 09, 2020 6.400 6.500 6.010 6.500 3,900 +0.10(+1.56%)
Oct 08, 2020 6.340 6.400 6.340 6.400 800 +0.05(+0.79%)
Oct 07, 2020 6.300 6.350 6.150 6.350 785 +0.14(+2.25%)
Oct 06, 2020 5.630 6.230 5.630 6.210 4,625 +0.01(+0.16%)
Oct 05, 2020 6.000 6.200 5.630 6.200 2,763 +0.00(+0.00%)
Oct 02, 2020 6.150 6.200 5.610 6.200 2,800 +0.05(+0.81%)
Oct 01, 2020 5.865 6.150 5.865 6.150 200 +0.00(+0.00%)
Sep 30, 2020 6.150 6.150 6.150 6.150 1,000 +0.07(+1.15%)
Sep 29, 2020 6.000 6.080 5.800 6.080 1,050 +0.08(+1.33%)
Sep 28, 2020 6.000 6.000 5.540 6.000 2,131 +0.00(+0.00%)
Sep 25, 2020 5.780 6.000 5.780 6.000 800 +0.00(+0.00%)
Sep 24, 2020 6.000 6.000 5.990 6.000 1,000 +0.00(+0.00%)
Sep 23, 2020 6.000 6.000 6.000 6.000 250 +0.00(+0.00%)
Sep 22, 2020 6.000 6.000 5.570 6.000 2,050 -0.15(-2.44%)
Sep 21, 2020 5.825 6.150 5.825 6.150 2,890 +0.02(+0.33%)
Sep 18, 2020 6.150 6.150 5.550 6.130 3,500 -0.02(-0.33%)
Sep 17, 2020 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Sep 16, 2020 6.150 6.150 6.150 6.150 593 +0.00(+0.00%)
Sep 15, 2020 6.090 6.150 5.890 6.150 2,800 +0.09(+1.49%)
Sep 14, 2020 5.620 6.060 5.620 6.060 200 +0.01(+0.17%)
Sep 11, 2020 6.050 6.050 6.050 6.050 1,200 +0.00(+0.00%)
Sep 10, 2020 6.050 6.050 6.050 6.050 930 +0.04(+0.67%)
Sep 09, 2020 6.000 6.010 6.000 6.010 780 +0.06(+1.01%)
Sep 08, 2020 5.950 5.950 5.950 5.950 100 +0.08(+1.36%)
Sep 04, 2020 5.790 5.870 5.650 5.870 4,300 +0.01(+0.17%)
Sep 03, 2020 5.800 5.800 5.860 500 +0.06(+1.03%)
Sep 02, 2020 5.800 5.850 5.570 5.800 3,464 -0.05(-0.85%)
Sep 01, 2020 5.330 5.850 5.330 5.850 1,830 -0.02(-0.34%)
Aug 31, 2020 5.930 5.930 5.870 5.870 435 -0.05(-0.84%)
Aug 28, 2020 5.700 5.920 5.520 5.920 1,200 -0.01(-0.17%)
Aug 27, 2020 5.800 5.950 5.490 5.930 1,788 -0.02(-0.34%)
Aug 25, 2020 5.950 5.950 5.950 0 -0.04(-0.67%)
Aug 24, 2020 5.990 5.990 5.990 83 +0.00(+0.00%)
Aug 21, 2020 5.880 6.000 5.560 5.990 4,900 +0.10(+1.70%)
Aug 20, 2020 5.600 5.890 5.560 5.890 700 -0.06(-1.01%)
Aug 19, 2020 5.950 5.950 5.950 25 +0.00(+0.00%)
Aug 18, 2020 5.950 5.975 5.775 5.950 700 -0.05(-0.83%)
Aug 17, 2020 6.000 6.000 6.000 6.000 516 -0.03(-0.50%)
Aug 14, 2020 5.740 6.030 5.740 6.030 2,800 +0.28(+4.87%)
Aug 13, 2020 5.750 5.750 5.750 5.750 100 -0.09(-1.54%)
Aug 12, 2020 5.840 5.840 5.840 149 +0.00(+0.00%)
Aug 11, 2020 5.840 5.840 5.840 5.840 993 +0.00(+0.00%)
Aug 07, 2020 5.840 5.840 5.840 0 +0.00(+0.00%)
Aug 06, 2020 5.840 5.840 5.840 5.840 155 +0.00(+0.00%)
Aug 05, 2020 5.840 5.840 5.840 5.840 100 +0.04(+0.69%)
Aug 04, 2020 5.850 5.850 5.190 5.800 2,310 +0.21(+3.76%)
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.