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 (%)
Apr 30, 2013 1.580 1.580 1.580 0 +0.00(+0.00%)
Apr 29, 2013 1.580 1.580 1.580 1.580 2,600 +0.00(+0.00%)
Apr 25, 2013 1.580 1.580 1.580 1.580 0 +0.01(+0.64%)
Apr 24, 2013 1.570 1.570 1.570 1.570 2,500 +0.01(+0.64%)
Apr 23, 2013 1.570 1.570 1.560 1.560 2,430 -0.04(-2.50%)
Apr 22, 2013 1.620 1.620 1.600 1.600 17,100 -0.15(-8.57%)
Apr 16, 2013 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 12, 2013 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 10, 2013 1.750 1.750 1.750 0 +0.05(+2.94%)
Apr 09, 2013 1.660 1.700 1.650 1.700 15,726 +0.00(+0.00%)
Apr 02, 2013 1.700 1.700 1.700 0 -0.09(-5.03%)
Apr 01, 2013 1.850 1.850 1.790 1.790 3,158 -0.01(-0.56%)
Mar 27, 2013 1.800 1.800 1.800 0 -0.03(-1.64%)
Mar 26, 2013 1.830 1.830 1.830 1.830 1,380 -0.02(-1.08%)
Mar 25, 2013 1.850 1.850 1.850 1.850 300 +0.00(+0.00%)
Mar 22, 2013 1.850 1.850 1.850 1.850 2,500 +0.00(+0.00%)
Mar 21, 2013 1.900 1.930 1.850 1.850 25,200 -0.06(-3.14%)
Mar 20, 2013 1.820 1.910 1.820 1.910 35,700 +0.13(+7.30%)
Mar 15, 2013 1.780 1.780 1.780 0 -0.07(-3.78%)
Mar 14, 2013 1.850 1.850 1.770 1.850 10,600 -0.01(-0.54%)
Mar 13, 2013 1.900 1.900 1.860 1.860 10,495 +0.04(+2.20%)
Mar 12, 2013 1.820 1.820 1.820 1.820 2,514 -0.03(-1.62%)
Mar 11, 2013 1.850 1.860 1.850 1.850 4,300 -0.05(-2.63%)
Mar 08, 2013 1.900 1.900 1.900 1.900 5,000 +0.00(+0.00%)
Mar 07, 2013 1.900 1.930 1.900 1.900 16,771 +0.00(+0.00%)
Mar 06, 2013 1.900 1.900 1.900 1.900 1,480 +0.00(+0.00%)
Mar 05, 2013 1.890 1.900 1.890 1.900 5,000 +0.10(+5.56%)
Mar 04, 2013 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Feb 28, 2013 1.800 1.800 1.800 0 -0.01(-0.55%)
Feb 27, 2013 1.900 1.900 1.800 1.810 5,300 +0.01(+0.56%)
Feb 21, 2013 1.800 1.800 1.800 0 -0.02(-1.10%)
Feb 19, 2013 1.820 1.820 1.820 0 -0.03(-1.62%)
Feb 13, 2013 1.850 1.850 1.850 0 -0.05(-2.63%)
Feb 12, 2013 1.900 1.900 1.900 1.900 2,420 +0.05(+2.70%)
Feb 11, 2013 1.900 1.900 1.850 1.850 7,146 -0.05(-2.63%)
Feb 08, 2013 1.940 1.940 1.900 1.900 9,125 +0.00(+0.00%)
Feb 07, 2013 1.900 1.900 1.900 1.900 5,200 +0.01(+0.53%)
Feb 04, 2013 1.890 1.890 1.890 0 +0.01(+0.53%)
Feb 01, 2013 1.880 1.880 1.880 1.880 1,500 +0.00(+0.00%)
Jan 31, 2013 1.880 1.880 1.780 1.880 2,200 +0.00(+0.00%)
Jan 30, 2013 1.880 1.880 1.880 1.880 300 +0.00(+0.00%)
Jan 28, 2013 1.880 1.880 1.880 1.880 0 -0.01(-0.53%)
Jan 25, 2013 1.890 1.890 1.890 1.890 2,500 +0.10(+5.59%)
Jan 24, 2013 1.890 1.900 1.790 1.790 3,200 -0.08(-4.28%)
Jan 23, 2013 1.870 1.870 1.870 1.870 1,300 -0.03(-1.58%)
Jan 22, 2013 1.900 1.900 1.870 1.900 3,182 +0.07(+3.83%)
Jan 18, 2013 1.830 1.830 1.820 1.830 9,400 -0.09(-4.69%)
Jan 16, 2013 1.920 1.920 1.920 1.920 0 +0.02(+1.05%)
Jan 15, 2013 1.890 1.900 1.820 1.900 22,850 +0.00(+0.00%)
Jan 14, 2013 1.850 1.900 1.850 1.900 1,400 -0.01(-0.52%)
Jan 12, 2013 1.850 1.920 1.850 1.910 4,600 +0.00(+0.00%)
Jan 11, 2013 1.850 1.920 1.850 1.910 4,600 -0.01(-0.52%)
Jan 10, 2013 1.920 1.920 1.920 1.920 800 +0.00(+0.00%)
Jan 09, 2013 1.920 1.920 1.900 1.920 750 +0.02(+1.05%)
Jan 07, 2013 1.900 1.900 1.900 0 -0.02(-1.04%)
Jan 04, 2013 1.930 1.930 1.920 1.920 22,166 +0.02(+1.05%)
Jan 02, 2013 1.900 1.900 1.900 1.900 0 -0.07(-3.55%)
Dec 31, 2012 1.850 1.970 1.850 1.970 4,500 +0.05(+2.60%)
Dec 28, 2012 1.900 1.920 1.850 1.920 9,200 +0.03(+1.59%)
Dec 27, 2012 1.850 1.890 1.850 1.890 5,300 +0.06(+3.28%)
Dec 26, 2012 1.770 1.830 1.770 1.830 4,450 +0.06(+3.39%)
Dec 24, 2012 1.770 1.770 1.770 1.770 500 +0.01(+0.57%)
Dec 21, 2012 1.560 1.760 1.560 1.760 4,500 -0.01(-0.56%)
Dec 20, 2012 1.770 1.770 1.770 1.770 5,900 +0.00(+0.00%)
Dec 19, 2012 1.670 1.770 1.670 1.770 28,100 +0.10(+5.99%)
Dec 14, 2012 1.670 1.670 1.670 0 +0.05(+3.09%)
Dec 12, 2012 1.620 1.620 1.620 0 -13.51(-89.29%)
Dec 12, 2012 15.16 15.17 15.09 15.13 0 -0.03(-0.20%)
Dec 11, 2012 15.06 15.18 15.05 15.16 0 +0.10(+0.66%)
Dec 10, 2012 15.02 15.08 14.98 15.06 0 +13.36(+785.88%)
Dec 04, 2012 1.700 1.700 1.700 1.700 500 +0.07(+4.29%)
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%)
Sep 05, 2012 1.390 1.390 1.390 0 +0.00(+0.00%)
Aug 23, 2012 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 21, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 20, 2012 1.320 1.400 1.300 1.400 3,300 +0.00(+0.00%)
Aug 17, 2012 1.320 1.400 1.320 1.400 400 +0.00(+0.00%)
Aug 14, 2012 1.400 1.400 1.400 0 +0.20(+16.67%)
Aug 13, 2012 1.060 1.210 1.060 1.200 37,763 -0.09(-6.98%)
Aug 11, 2012 1.200 1.290 1.200 1.290 289,100 +0.00(+0.00%)
Aug 10, 2012 1.200 1.290 1.200 1.290 289,100 +0.04(+3.20%)
Aug 07, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 01, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 31, 2012 1.250 1.250 1.250 1.250 100 +0.04(+3.31%)
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.