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 (%)
Dec 29, 2017 6.850 6.850 6.850 0 +0.15(+2.24%)
Dec 28, 2017 6.640 6.700 6.580 6.700 2,169 +0.00(+0.00%)
Dec 27, 2017 6.700 6.700 6.551 6.700 4,814 +0.05(+0.75%)
Dec 26, 2017 6.550 6.680 6.550 6.650 4,565 +0.10(+1.53%)
Dec 22, 2017 6.575 6.600 6.500 6.550 3,624 -0.05(-0.76%)
Dec 21, 2017 6.650 6.650 6.500 6.600 12,311 -0.05(-0.75%)
Dec 20, 2017 6.690 6.700 6.650 6.650 4,084 -0.05(-0.75%)
Dec 19, 2017 6.700 6.700 6.700 6.700 1,077 +0.00(+0.00%)
Dec 18, 2017 6.546 6.700 6.400 6.700 15,451 -0.05(-0.74%)
Dec 15, 2017 6.450 6.900 6.250 6.750 19,839 +0.35(+5.47%)
Dec 14, 2017 6.350 6.450 6.250 6.400 9,683 +0.05(+0.79%)
Dec 13, 2017 6.180 6.350 6.060 6.350 20,351 +0.10(+1.60%)
Dec 12, 2017 6.300 6.300 6.180 6.250 3,841 -0.05(-0.79%)
Dec 11, 2017 6.350 6.350 6.180 6.300 11,252 -0.05(-0.79%)
Dec 08, 2017 6.410 6.450 6.350 6.350 5,134 -0.10(-1.55%)
Dec 07, 2017 6.699 6.699 6.370 6.450 8,300 -0.25(-3.73%)
Dec 06, 2017 6.625 6.700 6.600 6.700 1,900 +0.00(+0.00%)
Dec 05, 2017 6.700 6.700 6.500 6.700 5,059 -0.05(-0.74%)
Dec 04, 2017 6.720 6.750 6.700 6.750 3,638 +0.00(+0.00%)
Dec 01, 2017 6.750 6.750 6.750 6.750 5,100 -0.15(-2.17%)
Nov 30, 2017 6.818 6.900 6.770 6.900 5,420 +0.00(+0.00%)
Nov 29, 2017 6.600 6.900 6.600 6.900 5,450 +0.20(+2.99%)
Nov 28, 2017 6.720 6.720 6.550 6.700 4,334 -0.02(-0.30%)
Nov 27, 2017 6.720 6.720 6.500 6.720 19,335 -0.03(-0.44%)
Nov 24, 2017 7.010 7.010 6.650 6.750 23,622 -0.29(-4.12%)
Nov 22, 2017 7.050 7.090 7.010 7.040 9,278 -0.05(-0.71%)
Nov 21, 2017 7.090 7.090 7.010 7.090 2,720 +0.06(+0.85%)
Nov 20, 2017 7.050 7.050 6.911 7.030 10,100 -0.07(-0.99%)
Nov 17, 2017 7.050 7.100 7.050 7.100 4,600 +0.05(+0.71%)
Nov 16, 2017 7.040 7.050 7.010 7.050 7,070 -0.07(-0.98%)
Nov 15, 2017 6.830 7.250 6.830 7.120 15,928 +0.23(+3.34%)
Nov 14, 2017 6.990 7.200 6.620 6.890 111,494 -1.03(-13.01%)
Nov 10, 2017 7.920 7.920 7.920 26 +0.12(+1.54%)
Nov 09, 2017 7.750 7.800 7.750 7.800 4,579 +0.00(+0.00%)
Nov 08, 2017 7.750 7.800 7.640 7.800 2,800 +0.00(+0.00%)
Nov 07, 2017 7.800 7.800 7.800 7.800 180 -0.05(-0.64%)
Nov 06, 2017 7.760 7.870 7.700 7.850 6,890 +0.09(+1.16%)
Nov 03, 2017 7.885 8.000 7.760 7.760 19,721 -0.09(-1.15%)
Nov 02, 2017 7.849 7.850 7.800 7.850 3,399 -0.05(-0.63%)
Nov 01, 2017 7.900 7.965 7.900 7.900 7,383 +0.00(+0.00%)
Oct 31, 2017 7.601 8.000 7.601 7.900 13,984 +0.20(+2.60%)
Oct 30, 2017 7.650 7.700 7.450 7.700 8,468 +0.01(+0.13%)
Oct 27, 2017 7.650 7.700 7.650 7.690 3,851 -0.04(-0.52%)
Oct 26, 2017 7.650 7.740 7.650 7.730 2,904 +0.04(+0.52%)
Oct 25, 2017 7.390 7.750 7.390 7.690 10,199 -0.06(-0.77%)
Oct 24, 2017 7.752 7.770 7.750 7.750 7,025 -0.15(-1.90%)
Oct 23, 2017 7.850 7.950 7.850 7.900 8,040 -0.10(-1.25%)
Oct 20, 2017 7.829 8.000 7.650 8.000 20,450 +0.17(+2.17%)
Oct 19, 2017 7.950 7.950 7.830 7.830 3,945 -0.12(-1.51%)
Oct 18, 2017 7.980 7.980 7.950 7.950 1,677 -0.03(-0.38%)
Oct 17, 2017 7.970 8.330 7.850 7.980 11,271 +0.02(+0.25%)
Oct 16, 2017 8.050 8.070 7.910 7.960 12,043 -0.10(-1.24%)
Oct 13, 2017 8.050 8.100 8.010 8.060 6,483 +0.01(+0.13%)
Oct 12, 2017 8.098 8.098 8.050 8.050 13,704 -0.00(-0.00%)
Oct 11, 2017 7.960 8.050 7.900 8.050 15,845 +0.04(+0.50%)
Oct 10, 2017 8.050 8.100 8.000 8.010 4,050 -0.15(-1.84%)
Oct 09, 2017 8.185 8.300 8.120 8.160 2,079 -0.04(-0.49%)
Oct 06, 2017 8.280 8.280 8.190 8.200 2,400 -0.17(-2.03%)
Oct 05, 2017 8.230 8.370 8.230 8.370 4,256 +0.17(+2.07%)
Oct 04, 2017 8.220 8.220 8.200 8.200 616 +0.00(+0.00%)
Oct 03, 2017 8.190 8.210 8.170 8.200 9,125 +0.01(+0.12%)
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.