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, 2014 2.220 2.300 2.220 2.280 14,399 +0.08(+3.64%)
Apr 28, 2014 2.200 2.200 2.200 0 -0.04(-1.79%)
Apr 25, 2014 2.240 2.240 2.240 2.240 600 +0.01(+0.45%)
Apr 23, 2014 2.230 2.230 2.230 2.230 0 -0.03(-1.33%)
Apr 22, 2014 2.190 2.260 2.190 2.260 4,350 +0.07(+3.20%)
Apr 21, 2014 2.260 2.260 2.190 2.190 2,919 -0.04(-1.79%)
Apr 17, 2014 2.230 2.230 2.230 0 -0.05(-2.19%)
Apr 16, 2014 2.150 2.280 2.150 2.280 5,874 -0.01(-0.44%)
Apr 15, 2014 2.190 2.350 2.060 2.290 16,670 -0.06(-2.55%)
Apr 10, 2014 2.350 2.350 2.350 2.350 10 +0.04(+1.73%)
Apr 09, 2014 2.240 2.310 2.220 2.310 3,600 +0.05(+2.21%)
Apr 08, 2014 2.300 2.300 2.260 2.260 3,660 +0.01(+0.44%)
Apr 07, 2014 2.250 2.250 2.250 2.250 5,000 +0.00(+0.00%)
Apr 04, 2014 2.310 2.310 2.230 2.250 0 -0.13(-5.46%)
Apr 01, 2014 2.380 2.380 2.380 0 +0.01(+0.42%)
Mar 31, 2014 2.200 2.740 2.200 2.370 30,000 +0.22(+10.23%)
Mar 28, 2014 2.250 2.280 2.150 2.150 0 +0.02(+0.94%)
Mar 27, 2014 2.120 2.140 2.110 2.130 5,450 -0.01(-0.47%)
Mar 26, 2014 2.150 2.150 2.140 2.140 1,300 +0.01(+0.47%)
Mar 25, 2014 2.132 2.132 2.120 2.130 3,000 -0.07(-3.18%)
Mar 24, 2014 2.200 2.200 2.200 2.200 2,500 -0.05(-2.22%)
Mar 21, 2014 2.250 2.250 2.250 2.250 2,436 +0.00(+0.00%)
Mar 20, 2014 2.160 2.250 2.160 2.250 1,300 +0.00(+0.00%)
Mar 18, 2014 2.250 2.250 2.250 2.250 0 +0.01(+0.45%)
Mar 14, 2014 2.240 2.240 2.240 0 +0.00(+0.00%)
Mar 13, 2014 2.240 2.240 2.240 2.240 500 +0.09(+4.19%)
Mar 11, 2014 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 10, 2014 2.130 2.250 2.130 2.150 23,416 -0.02(-0.92%)
Mar 07, 2014 2.170 2.170 2.170 2.170 0 -0.08(-3.56%)
Mar 06, 2014 2.250 2.250 2.170 2.250 2,800 +0.01(+0.45%)
Mar 05, 2014 2.200 2.240 2.170 2.240 4,800 +0.00(+0.00%)
Mar 04, 2014 2.150 2.240 2.120 2.240 5,500 +0.00(+0.00%)
Mar 03, 2014 2.150 2.240 2.100 2.240 10,510 +0.09(+4.19%)
Feb 28, 2014 2.280 2.280 2.120 2.150 0 +0.03(+1.42%)
Feb 27, 2014 2.135 2.135 2.120 2.120 4,300 -0.13(-5.78%)
Feb 26, 2014 2.150 2.250 2.090 2.250 2,700 +0.03(+1.35%)
Feb 25, 2014 2.190 2.250 2.070 2.220 4,281 -0.06(-2.63%)
Feb 24, 2014 2.100 2.320 2.100 2.280 19,300 +0.18(+8.57%)
Feb 21, 2014 2.090 2.150 2.050 2.100 0 +0.07(+3.45%)
Feb 18, 2014 2.030 2.030 2.030 2.030 0 -0.03(-1.46%)
Feb 14, 2014 2.060 2.060 2.060 0 -0.02(-0.96%)
Feb 13, 2014 2.050 2.080 2.050 2.080 10,700 +0.03(+1.46%)
Feb 11, 2014 2.050 2.050 2.050 2.050 0 -0.03(-1.44%)
Feb 07, 2014 2.080 2.080 2.080 0 +0.03(+1.46%)
Feb 06, 2014 2.030 2.050 2.030 2.050 12,000 +0.05(+2.50%)
Feb 05, 2014 2.010 2.010 2.000 2.000 1,200 -0.05(-2.44%)
Feb 04, 2014 2.040 2.060 2.040 2.050 25,100 +0.03(+1.49%)
Feb 03, 2014 2.030 2.030 2.020 2.020 3,400 -0.04(-1.94%)
Jan 31, 2014 2.060 2.060 2.060 2.060 0 -0.02(-0.96%)
Jan 29, 2014 2.080 2.080 2.080 0 +0.06(+2.97%)
Jan 28, 2014 2.050 2.060 2.020 2.020 14,400 -0.03(-1.46%)
Jan 27, 2014 2.050 2.050 2.050 2.050 1,400 +0.00(+0.00%)
Jan 24, 2014 2.050 2.050 2.020 2.050 0 +0.04(+1.99%)
Jan 23, 2014 2.040 2.050 2.000 2.010 46,700 -0.02(-0.99%)
Jan 21, 2014 2.030 2.030 2.030 0 -0.04(-1.93%)
Jan 17, 2014 2.070 2.070 2.070 0 +0.01(+0.49%)
Jan 16, 2014 2.100 2.100 2.060 2.060 28,900 -0.06(-2.83%)
Jan 15, 2014 2.050 2.120 2.040 2.120 52,065 +0.06(+2.91%)
Jan 14, 2014 2.070 2.070 2.000 2.060 9,385 -0.05(-2.37%)
Jan 13, 2014 2.120 2.150 2.110 2.110 9,557 -0.01(-0.47%)
Jan 10, 2014 2.120 2.120 2.120 2.120 2,500 -0.01(-0.47%)
Jan 09, 2014 2.130 2.130 2.130 2.130 100 +0.01(+0.47%)
Jan 08, 2014 2.100 2.120 2.100 2.120 10,000 +0.02(+0.95%)
Jan 07, 2014 2.140 2.150 2.100 2.100 6,255 +0.00(+0.00%)
Jan 06, 2014 2.100 2.100 2.100 2.100 187 -0.02(-0.94%)
Jan 03, 2014 2.150 2.150 2.120 2.120 0 +0.00(+0.00%)
Jan 02, 2014 2.170 2.170 2.120 2.120 11,800 -0.03(-1.40%)
Dec 31, 2013 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 30, 2013 2.100 2.150 2.050 2.100 7,100 +0.03(+1.45%)
Dec 26, 2013 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 23, 2013 2.070 2.070 2.070 0 -0.06(-2.82%)
Dec 18, 2013 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 17, 2013 2.130 2.140 2.130 2.130 5,062 +0.01(+0.47%)
Dec 16, 2013 2.150 2.150 2.100 2.120 5,000 +0.05(+2.42%)
Dec 13, 2013 2.070 2.070 2.070 2.070 0 +0.02(+0.98%)
Dec 12, 2013 2.050 2.080 2.020 2.050 19,756 +0.03(+1.49%)
Dec 11, 2013 2.020 2.020 2.020 2.020 1,000 +0.00(+0.00%)
Dec 10, 2013 2.080 2.080 2.020 2.020 4,000 -0.04(-1.94%)
Dec 09, 2013 2.010 2.060 2.010 2.060 1,400 +0.06(+3.00%)
Dec 06, 2013 2.020 2.020 2.000 2.000 2,569 -0.05(-2.44%)
Dec 05, 2013 1.970 2.080 1.960 2.050 7,901 +0.04(+1.99%)
Dec 04, 2013 2.000 2.010 2.000 2.010 5,100 +0.01(+0.50%)
Dec 03, 2013 2.000 2.020 2.000 2.000 11,255 -0.01(-0.50%)
Dec 02, 2013 2.010 2.010 2.010 2.010 2,200 +0.00(+0.00%)
Nov 27, 2013 2.010 2.010 2.010 0 +0.00(+0.00%)
Nov 26, 2013 1.980 2.010 1.980 2.010 7,700 +0.00(+0.00%)
Nov 25, 2013 2.000 2.040 1.980 2.010 32,921 +0.03(+1.52%)
Nov 22, 2013 2.030 2.040 1.980 1.980 6,050 +0.03(+1.54%)
Nov 21, 2013 2.000 2.020 1.950 1.950 5,050 -0.05(-2.50%)
Nov 19, 2013 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 18, 2013 1.960 2.000 1.960 2.000 1,300 -0.07(-3.38%)
Nov 15, 2013 1.980 2.150 1.930 2.070 114,150 +0.22(+11.89%)
Nov 14, 2013 1.850 1.850 1.850 1.850 3,136 +0.00(+0.00%)
Nov 13, 2013 1.840 1.850 1.840 1.850 2,221 +0.10(+5.71%)
Nov 12, 2013 1.700 1.750 1.700 1.750 225 +0.02(+1.16%)
Nov 11, 2013 1.750 1.750 1.730 1.730 500 -0.02(-1.14%)
Nov 08, 2013 1.830 1.830 1.750 1.750 2,333 -0.08(-4.37%)
Nov 06, 2013 1.830 1.830 1.830 0 -0.01(-0.54%)
Nov 05, 2013 1.750 1.930 1.750 1.840 4,529 +0.09(+5.14%)
Nov 04, 2013 1.750 1.750 1.750 1.750 2,571 +0.00(+0.00%)
Nov 01, 2013 1.750 1.750 1.750 1.750 461 +0.03(+1.74%)
Oct 29, 2013 1.720 1.720 1.720 0 +0.00(+0.00%)
Oct 25, 2013 1.720 1.720 1.720 0 -0.02(-1.15%)
Oct 21, 2013 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 16, 2013 1.740 1.740 1.740 0 -0.01(-0.57%)
Oct 14, 2013 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 09, 2013 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 08, 2013 1.790 1.790 1.700 1.750 7,900 -0.05(-2.78%)
Oct 07, 2013 1.800 1.800 1.800 1.800 5,100 -0.01(-0.55%)
Oct 04, 2013 1.800 1.810 1.800 1.810 3,300 +0.01(+0.56%)
Oct 03, 2013 1.800 1.800 1.800 1.800 3,783 -0.09(-4.76%)
Oct 02, 2013 1.750 1.890 1.750 1.890 2,500 +0.08(+4.42%)
Sep 27, 2013 1.810 1.810 1.810 0 +0.04(+2.26%)
Sep 26, 2013 1.770 1.770 1.770 1.770 200 -0.08(-4.32%)
Sep 17, 2013 1.850 1.850 1.850 1.850 0 -0.04(-2.12%)
Sep 13, 2013 1.890 1.890 1.890 1.890 0 -0.05(-2.58%)
Sep 09, 2013 1.940 1.940 1.940 0 +0.14(+7.78%)
Sep 06, 2013 1.800 1.850 1.720 1.800 7,400 +0.00(+0.00%)
Sep 03, 2013 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 30, 2013 1.800 1.800 1.800 1.800 1,100 +0.00(+0.00%)
Aug 29, 2013 1.810 1.810 1.800 1.800 4,024 +0.00(+0.00%)
Aug 28, 2013 1.800 1.800 1.800 1.800 11,000 +0.00(+0.00%)
Aug 26, 2013 1.800 1.800 1.800 0 +0.01(+0.56%)
Aug 23, 2013 1.750 1.790 1.750 1.790 2,000 +0.10(+5.92%)
Aug 22, 2013 1.700 1.700 1.690 1.690 5,230 +0.02(+1.20%)
Aug 20, 2013 1.670 1.670 1.670 0 -0.08(-4.57%)
Aug 19, 2013 1.820 1.820 1.750 1.750 18,900 -0.15(-7.89%)
Aug 16, 2013 1.890 1.900 1.890 1.900 5,000 +0.00(+0.00%)
Aug 15, 2013 1.980 1.980 1.840 1.900 48,546 -0.13(-6.40%)
Aug 13, 2013 2.030 2.030 2.030 2.030 0 +0.02(+1.00%)
Aug 12, 2013 2.030 2.030 1.980 2.010 4,100 -0.04(-1.95%)
Aug 09, 2013 2.060 2.100 2.030 2.050 6,650 +0.02(+0.99%)
Aug 08, 2013 2.150 2.200 2.030 2.030 15,300 -0.12(-5.58%)
Aug 07, 2013 2.140 2.150 2.140 2.150 5,000 +0.05(+2.38%)
Aug 01, 2013 2.100 2.100 2.100 0 +0.05(+2.44%)
Jul 31, 2013 2.100 2.110 2.050 2.050 3,600 -0.05(-2.38%)
Jul 30, 2013 2.100 2.100 2.060 2.100 2,755 +0.00(+0.00%)
Jul 29, 2013 2.050 2.100 2.000 2.100 41,815 +0.10(+5.00%)
Jul 26, 2013 1.950 2.000 1.950 2.000 20,500 +0.05(+2.56%)
Jul 25, 2013 1.820 1.950 1.820 1.950 1,909 +0.13(+7.14%)
Jul 23, 2013 1.820 1.820 1.820 1.820 0 -0.01(-0.55%)
Jul 22, 2013 1.830 1.830 1.830 1.830 2,000 +0.03(+1.67%)
Jul 18, 2013 1.800 1.800 1.800 0 +0.03(+1.69%)
Jul 17, 2013 1.830 1.830 1.770 1.770 5,000 -0.05(-2.75%)
Jul 15, 2013 1.820 1.820 1.820 1.820 0 -0.03(-1.62%)
Jul 12, 2013 1.900 1.900 1.850 1.850 4,215 -0.03(-1.60%)
Jul 11, 2013 1.880 1.880 1.880 1.880 3,000 -0.02(-1.05%)
Jul 09, 2013 1.900 1.900 1.900 0 +0.04(+2.15%)
Jul 08, 2013 1.900 1.920 1.860 1.860 2,750 -0.02(-1.06%)
Jul 05, 2013 1.880 1.880 1.880 1.880 1,000 -0.02(-1.05%)
Jul 01, 2013 1.900 1.900 1.900 0 -0.04(-2.06%)
Jun 28, 2013 1.940 1.940 1.940 1.940 5,000 +0.05(+2.65%)
Jun 27, 2013 1.900 1.900 1.770 1.890 5,567 -0.02(-1.05%)
Jun 25, 2013 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Jun 24, 2013 1.900 1.910 1.900 1.910 1,200 -0.03(-1.55%)
Jun 20, 2013 1.940 1.940 1.940 1.940 0 +0.09(+4.86%)
Jun 17, 2013 1.850 1.850 1.850 0 +0.12(+6.94%)
Jun 14, 2013 1.800 1.800 1.730 1.730 5,367 -0.09(-4.95%)
Jun 13, 2013 1.820 1.820 1.790 1.820 10,000 +0.00(+0.00%)
Jun 11, 2013 1.820 1.820 1.820 1.820 0 +0.02(+1.11%)
Jun 10, 2013 1.800 1.800 1.800 1.800 4,435 +0.00(+0.00%)
Jun 07, 2013 1.800 1.800 1.800 1.800 2,600 +0.07(+4.05%)
Jun 06, 2013 1.730 1.730 1.730 1.730 120 -0.10(-5.46%)
Jun 04, 2013 1.830 1.830 1.830 0 +0.13(+7.65%)
May 31, 2013 1.700 1.700 1.700 1.700 0 -0.08(-4.49%)
May 30, 2013 1.780 1.780 1.780 1.780 3,500 +0.08(+4.71%)
May 28, 2013 1.700 1.700 1.700 0 +0.00(+0.00%)
May 24, 2013 1.710 1.710 1.700 1.700 2,363 -0.01(-0.58%)
May 23, 2013 1.760 1.760 1.710 1.710 4,200 -0.05(-2.84%)
May 22, 2013 1.730 1.790 1.730 1.760 9,653 +0.03(+1.73%)
May 20, 2013 1.730 1.730 1.730 0 +0.03(+1.76%)
May 17, 2013 1.710 1.710 1.700 1.700 637 -0.03(-1.73%)
May 16, 2013 1.690 1.800 1.690 1.730 48,900 -0.06(-3.35%)
May 15, 2013 1.790 1.790 1.790 1.790 400 +0.27(+17.76%)
May 10, 2013 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
May 09, 2013 1.510 1.520 1.510 1.520 2,100 +0.01(+0.66%)
May 08, 2013 1.500 1.510 1.500 1.510 3,542 -0.03(-1.95%)
May 06, 2013 1.540 1.540 1.540 0 -0.04(-2.53%)
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.