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 (%)
Nov 30, 2012 1.650 1.680 1.630 1.630 11,700 -0.05(-2.98%)
Nov 21, 2012 1.680 1.680 1.680 0 +0.00(+0.00%)
Nov 20, 2012 1.600 1.750 1.600 1.680 1,500 +0.05(+3.07%)
Nov 19, 2012 1.790 1.800 1.630 1.630 5,600 -0.04(-2.40%)
Nov 16, 2012 1.670 1.670 1.560 1.670 7,250 +0.07(+4.37%)
Nov 15, 2012 1.600 1.600 1.600 1.600 10,400 +0.00(+0.00%)
Nov 14, 2012 1.600 1.720 1.600 1.600 67,052 +0.10(+6.67%)
Nov 09, 2012 1.500 1.500 1.500 0 -0.02(-1.32%)
Nov 08, 2012 1.520 1.520 1.520 1.520 725 +0.00(+0.00%)
Nov 06, 2012 1.520 1.520 1.520 0 +0.00(+0.00%)
Nov 05, 2012 1.600 1.600 1.520 1.520 1,900 -0.02(-1.30%)
Nov 02, 2012 1.540 1.540 1.540 1.540 1,000 -0.11(-6.67%)
Nov 01, 2012 1.550 1.650 1.550 1.650 73,023 +0.14(+9.27%)
Oct 31, 2012 1.480 1.530 1.480 1.510 10,291 +0.01(+0.67%)
Oct 24, 2012 1.500 1.500 1.500 0 +0.05(+3.45%)
Oct 22, 2012 1.450 1.450 1.450 0 +0.07(+5.07%)
Oct 19, 2012 1.380 1.380 1.380 1.380 1,000 -0.02(-1.43%)
Oct 17, 2012 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 16, 2012 1.500 1.500 1.400 1.400 10,783 -0.04(-2.78%)
Oct 15, 2012 1.440 1.440 1.440 1.440 1,000 -0.06(-4.00%)
Oct 11, 2012 1.500 1.500 1.500 0 +0.06(+4.17%)
Oct 10, 2012 1.410 1.440 1.410 1.440 2,422 -0.06(-4.00%)
Oct 09, 2012 1.500 1.580 1.500 1.500 4,526 -0.02(-1.32%)
Oct 04, 2012 1.520 1.520 1.520 0 -0.03(-1.94%)
Oct 03, 2012 1.550 1.550 1.550 1.550 5,000 +0.00(+0.00%)
Sep 27, 2012 1.550 1.550 1.550 1.550 0 +0.02(+1.31%)
Sep 26, 2012 1.530 1.550 1.530 1.530 10,650 +0.04(+2.68%)
Sep 25, 2012 1.440 1.490 1.440 1.490 10,000 +0.05(+3.47%)
Sep 20, 2012 1.440 1.440 1.440 0 +0.00(+0.00%)
Sep 19, 2012 1.440 1.440 1.440 1.440 18,700 +0.00(+0.00%)
Sep 14, 2012 1.440 1.440 1.440 0 +0.00(+0.00%)
Sep 13, 2012 1.360 1.440 1.360 1.440 1,245 +0.08(+5.88%)
Sep 12, 2012 1.360 1.360 1.360 1.360 1,500 +0.01(+0.74%)
Sep 11, 2012 1.350 1.350 1.350 1.350 5,000 -0.04(-2.88%)
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.