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, 2016 4.930 5.080 4.930 4.970 4,137 +0.10(+1.97%)
Nov 29, 2016 4.972 4.972 4.860 4.874 24,921 -0.09(-1.73%)
Nov 28, 2016 4.940 5.035 4.880 4.960 11,505 +0.01(+0.19%)
Nov 25, 2016 5.000 5.000 4.951 4.951 8,501 +0.05(+1.04%)
Nov 23, 2016 4.900 4.900 4.900 0 -0.05(-1.01%)
Nov 22, 2016 4.999 5.030 4.950 4.950 20,834 -0.03(-0.60%)
Nov 21, 2016 4.900 4.980 4.900 4.980 3,730 -0.01(-0.18%)
Nov 18, 2016 5.041 5.100 4.880 4.989 6,930 -0.05(-1.01%)
Nov 17, 2016 4.850 5.100 4.780 5.040 67,424 +0.14(+2.86%)
Nov 16, 2016 4.770 5.000 4.770 4.900 84,512 +0.02(+0.41%)
Nov 15, 2016 4.780 4.880 4.650 4.880 66,286 +0.83(+20.49%)
Nov 14, 2016 4.048 4.110 4.000 4.050 31,363 +0.00(+0.00%)
Nov 11, 2016 4.050 4.050 3.850 4.050 7,500 +0.00(+0.00%)
Nov 10, 2016 4.030 4.070 3.900 4.050 42,833 +0.20(+5.19%)
Nov 09, 2016 3.310 4.000 3.310 3.850 80,265 +0.35(+10.00%)
Nov 08, 2016 3.420 3.600 3.250 3.500 5,450 +0.05(+1.45%)
Nov 07, 2016 3.550 3.600 3.430 3.450 1,900 +0.00(+0.00%)
Nov 04, 2016 3.450 3.450 3.450 3.450 100 -0.20(-5.48%)
Nov 03, 2016 3.490 3.650 3.445 3.650 3,740 +0.13(+3.69%)
Nov 02, 2016 3.520 3.520 3.516 3.520 1,305 +0.00(+0.00%)
Nov 01, 2016 3.620 3.620 3.500 3.520 3,600 -0.10(-2.76%)
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%)
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.