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 29, 2016 2.380 2.400 2.380 2.400 9,433 +0.00(+0.00%)
Apr 28, 2016 2.400 2.400 2.380 2.400 52,861 -0.14(-5.51%)
Apr 27, 2016 2.550 2.550 2.410 2.540 8,800 -0.01(-0.39%)
Apr 26, 2016 2.400 2.640 2.400 2.550 19,049 +0.20(+8.51%)
Apr 25, 2016 2.350 2.350 2.350 2.350 6,000 -0.04(-1.65%)
Apr 22, 2016 2.340 2.389 2.300 2.389 4,714 +0.04(+1.68%)
Apr 21, 2016 2.350 2.350 2.350 2.350 5,300 +0.02(+0.86%)
Apr 20, 2016 2.370 2.380 2.310 2.330 8,600 -0.02(-0.85%)
Apr 19, 2016 2.450 2.450 2.350 2.350 20,655 -0.06(-2.49%)
Apr 18, 2016 2.400 2.410 2.360 2.410 18,898 +0.01(+0.42%)
Apr 15, 2016 2.410 2.410 2.400 2.400 4,230 +0.04(+1.69%)
Apr 14, 2016 2.450 2.450 2.360 2.360 12,385 -0.04(-1.67%)
Apr 13, 2016 2.360 2.400 2.350 2.400 6,500 +0.01(+0.38%)
Apr 12, 2016 2.360 2.391 2.360 2.391 1,500 +0.03(+1.31%)
Apr 11, 2016 2.460 2.500 2.350 2.360 92,628 -0.10(-4.07%)
Apr 08, 2016 2.460 2.460 2.460 2.460 300 -0.06(-2.57%)
Apr 06, 2016 2.525 2.525 2.525 0 -0.02(-0.98%)
Apr 05, 2016 2.580 2.580 2.550 2.550 1,200 +0.03(+1.19%)
Apr 04, 2016 2.480 2.520 2.470 2.520 1,200 +0.05(+2.02%)
Apr 01, 2016 2.440 2.540 2.440 2.470 2,550 +0.02(+0.82%)
Mar 31, 2016 2.470 2.470 2.440 2.450 4,892 +0.04(+1.66%)
Mar 30, 2016 2.550 2.690 2.410 2.410 25,515 -0.19(-7.31%)
Mar 29, 2016 2.625 2.650 2.400 2.600 148,860 -0.12(-4.41%)
Mar 28, 2016 2.900 2.900 2.720 2.720 200 +0.01(+0.37%)
Mar 22, 2016 2.710 2.710 2.710 0 -0.07(-2.51%)
Mar 21, 2016 2.766 2.780 2.720 2.780 2,100 +0.00(+0.02%)
Mar 18, 2016 2.780 2.780 2.720 2.779 2,906 -0.00(-0.02%)
Mar 17, 2016 2.650 2.780 2.650 2.780 1,645 +0.13(+4.91%)
Mar 16, 2016 2.649 2.790 2.580 2.650 3,100 +0.10(+3.92%)
Mar 15, 2016 2.510 2.550 2.510 2.550 400 +0.02(+0.79%)
Mar 14, 2016 2.650 2.650 2.510 2.530 3,550 -0.14(-5.24%)
Mar 11, 2016 2.670 2.670 2.670 2.670 270 +0.00(+0.00%)
Mar 10, 2016 2.690 2.840 2.670 2.670 450 -0.02(-0.74%)
Mar 09, 2016 2.700 2.700 2.670 2.690 11,017 +0.00(+0.00%)
Mar 08, 2016 2.700 2.700 2.600 2.690 1,462 +0.05(+2.05%)
Mar 07, 2016 2.640 2.640 2.636 2.636 2,530 -0.01(-0.53%)
Mar 04, 2016 2.690 2.690 2.674 2.650 5,488 -0.03(-1.12%)
Mar 03, 2016 2.623 2.680 2.610 2.680 3,698 +0.03(+1.13%)
Mar 02, 2016 2.500 2.680 2.490 2.650 60,217 +0.15(+6.00%)
Mar 01, 2016 2.500 2.500 2.500 2.500 8,361 +0.03(+1.21%)
Feb 29, 2016 2.500 2.500 2.470 2.470 1,850 -0.03(-1.20%)
Feb 26, 2016 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Feb 25, 2016 2.500 2.500 2.400 2.500 9,998 -0.00(-0.00%)
Feb 24, 2016 2.500 2.500 2.497 2.500 2,100 +0.00(+0.00%)
Feb 23, 2016 2.500 2.500 2.500 2.500 1,898 +0.00(+0.00%)
Feb 22, 2016 2.470 2.500 2.470 2.500 8,124 +0.03(+1.21%)
Feb 19, 2016 2.460 2.470 2.400 2.470 11,863 +0.08(+3.35%)
Feb 18, 2016 2.450 2.450 2.378 2.390 9,535 -0.07(-2.85%)
Feb 17, 2016 2.490 2.490 2.440 2.460 12,866 +0.06(+2.50%)
Feb 16, 2016 2.370 2.450 2.370 2.400 180,577 +0.09(+3.90%)
Feb 12, 2016 2.310 2.310 2.310 0 +0.01(+0.43%)
Feb 11, 2016 2.270 2.300 2.250 2.300 3,093 -0.05(-2.13%)
Feb 09, 2016 2.350 2.350 2.350 0 +0.06(+2.62%)
Feb 08, 2016 2.350 2.350 2.290 2.290 893 -0.09(-3.78%)
Feb 05, 2016 2.300 2.380 1.770 2.380 389,417 +0.08(+3.48%)
Feb 04, 2016 2.590 2.600 2.090 2.300 235,989 -0.15(-6.12%)
Feb 03, 2016 2.500 2.500 2.400 2.450 4,300 -0.15(-5.77%)
Feb 02, 2016 2.700 2.700 2.390 2.600 137,002 -0.20(-7.14%)
Feb 01, 2016 2.800 2.800 2.800 2.800 300 -0.14(-4.76%)
Jan 29, 2016 2.750 2.940 2.750 2.940 1,218 +0.29(+10.94%)
Jan 28, 2016 2.680 2.680 2.550 2.650 9,497 -0.03(-1.12%)
Jan 27, 2016 2.680 2.680 2.680 2.680 3,600 -0.04(-1.47%)
Jan 26, 2016 2.730 2.830 2.720 2.720 7,861 -0.11(-3.89%)
Jan 25, 2016 2.830 2.830 2.830 2.830 920 +0.08(+2.91%)
Jan 22, 2016 2.800 2.800 2.750 2.750 1,584 +0.10(+3.77%)
Jan 20, 2016 2.650 2.650 2.650 0 -0.35(-11.67%)
Jan 15, 2016 3.000 3.000 3.000 80 -0.10(-3.23%)
Jan 14, 2016 3.100 3.100 3.099 3.100 8,217 +0.00(+0.00%)
Jan 13, 2016 3.150 3.160 3.050 3.100 12,085 -0.09(-2.81%)
Jan 12, 2016 3.200 3.200 3.189 3.189 5,690 -0.01(-0.33%)
Jan 11, 2016 3.200 3.200 3.200 3.200 6,435 -0.07(-2.13%)
Jan 08, 2016 3.300 3.300 3.269 3.269 3,500 -0.03(-0.92%)
Jan 07, 2016 3.200 3.300 3.200 3.300 5,201 +0.05(+1.54%)
Jan 06, 2016 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Jan 05, 2016 3.250 3.250 3.250 3.250 435 +0.03(+0.93%)
Jan 04, 2016 3.210 3.220 3.200 3.220 4,850 -0.04(-1.23%)
Dec 31, 2015 3.260 3.260 3.260 0 +0.01(+0.31%)
Dec 30, 2015 3.230 3.250 3.230 3.250 450 +0.00(+0.00%)
Dec 29, 2015 3.230 3.250 3.230 3.250 2,709 -0.07(-2.11%)
Dec 28, 2015 3.320 3.320 3.320 3.320 1,037 +0.00(+0.00%)
Dec 24, 2015 3.320 3.320 3.320 0 +0.00(+0.00%)
Dec 23, 2015 3.321 3.321 3.320 3.320 600 +0.02(+0.61%)
Dec 22, 2015 3.300 3.300 3.300 3.300 618 +0.00(+0.00%)
Dec 21, 2015 3.310 3.310 3.300 3.300 1,376 -0.08(-2.37%)
Dec 18, 2015 3.500 3.500 3.380 3.380 8,770 -0.02(-0.59%)
Dec 17, 2015 3.470 3.470 3.380 3.400 8,899 -0.03(-0.87%)
Dec 16, 2015 3.430 3.430 3.430 3.430 1,000 +0.05(+1.48%)
Dec 15, 2015 3.391 3.391 3.380 3.380 1,000 +0.00(+0.00%)
Dec 14, 2015 3.490 3.490 3.380 3.380 5,403 -0.12(-3.43%)
Dec 11, 2015 3.400 3.500 3.390 3.500 2,118 -0.02(-0.57%)
Dec 10, 2015 3.390 3.520 3.390 3.520 32,450 +0.02(+0.57%)
Dec 09, 2015 3.540 3.540 3.380 3.500 16,000 +0.12(+3.55%)
Dec 08, 2015 3.510 3.510 3.380 3.380 6,799 -0.12(-3.43%)
Dec 07, 2015 3.500 3.540 3.400 3.500 5,549 +0.00(+0.00%)
Dec 04, 2015 3.450 3.550 3.400 3.500 32,226 +0.10(+2.94%)
Dec 03, 2015 3.380 3.400 3.380 3.400 13,041 -0.03(-0.87%)
Dec 02, 2015 3.430 3.430 3.430 3.430 500 +0.01(+0.29%)
Dec 01, 2015 3.370 3.420 3.360 3.420 18,840 +0.02(+0.59%)
Nov 30, 2015 3.340 3.440 3.200 3.400 50,209 +0.05(+1.49%)
Nov 25, 2015 3.350 3.350 3.350 0 +0.00(+0.00%)
Nov 24, 2015 3.300 3.400 3.250 3.350 8,303 +0.05(+1.52%)
Nov 23, 2015 3.350 3.350 3.300 3.300 650 -0.05(-1.49%)
Nov 20, 2015 3.430 3.430 3.350 3.350 4,600 -0.09(-2.62%)
Nov 19, 2015 3.300 3.440 3.290 3.440 20,958 +0.04(+1.18%)
Nov 18, 2015 3.350 3.400 3.350 3.400 3,200 +0.00(+0.00%)
Nov 17, 2015 3.310 3.480 3.300 3.400 30,300 +0.00(+0.00%)
Nov 16, 2015 3.270 3.470 3.150 3.400 119,979 +0.09(+2.72%)
Nov 13, 2015 3.460 3.590 3.240 3.310 87,663 -0.10(-2.93%)
Nov 12, 2015 3.170 3.500 3.170 3.410 186,360 +0.24(+7.57%)
Nov 11, 2015 3.170 3.170 3.170 3.170 2,300 +0.00(+0.00%)
Nov 10, 2015 3.130 3.170 3.050 3.170 10,700 +0.07(+2.26%)
Nov 06, 2015 3.100 3.100 3.100 0 +0.03(+0.98%)
Nov 05, 2015 3.070 3.070 3.070 3.070 1,466 +0.00(+0.00%)
Nov 04, 2015 3.080 3.090 2.890 3.070 5,820 -0.03(-0.97%)
Nov 03, 2015 3.100 3.110 3.090 3.100 7,300 +0.00(+0.00%)
Nov 02, 2015 3.075 3.190 3.000 3.100 93,794 +0.11(+3.68%)
Oct 30, 2015 2.950 2.990 2.950 2.990 6,920 +0.10(+3.46%)
Oct 29, 2015 2.890 2.890 2.890 2.890 1,000 +0.00(+0.00%)
Oct 28, 2015 2.980 2.980 2.890 2.890 4,039 -0.09(-3.02%)
Oct 27, 2015 2.910 2.980 2.860 2.980 32,974 +0.12(+4.20%)
Oct 26, 2015 2.950 2.970 2.860 2.860 14,770 -0.09(-3.05%)
Oct 23, 2015 2.770 2.950 2.770 2.950 54,351 +0.17(+6.12%)
Oct 22, 2015 2.750 2.790 2.750 2.780 4,000 +0.08(+2.96%)
Oct 21, 2015 2.600 2.700 2.600 2.700 26,270 +0.10(+3.85%)
Oct 14, 2015 2.600 2.600 2.600 10 +0.00(+0.00%)
Oct 13, 2015 2.600 2.600 2.600 2.600 3,501 +0.04(+1.56%)
Oct 09, 2015 2.560 2.560 2.560 0 -0.04(-1.54%)
Oct 07, 2015 2.600 2.600 2.600 2 +0.07(+2.77%)
Oct 06, 2015 2.530 2.530 2.530 2.530 500 +0.00(+0.00%)
Oct 05, 2015 2.550 2.550 2.450 2.530 3,250 +0.03(+1.20%)
Oct 02, 2015 2.500 2.500 2.500 2.500 140 +0.00(+0.00%)
Oct 01, 2015 2.550 2.550 2.500 2.500 900 -0.05(-1.96%)
Sep 30, 2015 2.550 2.550 2.550 2.550 220 +0.03(+1.19%)
Sep 29, 2015 2.550 2.550 2.520 2.520 1,600 -0.08(-3.08%)
Sep 28, 2015 2.600 2.650 2.600 2.600 5,400 +0.00(+0.00%)
Sep 24, 2015 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 23, 2015 2.600 2.600 2.510 2.600 14,100 +0.15(+6.12%)
Sep 21, 2015 2.450 2.450 2.450 0 -0.02(-0.81%)
Sep 18, 2015 2.450 2.530 2.450 2.470 1,100 -0.09(-3.52%)
Sep 17, 2015 2.550 2.560 2.550 2.560 1,062 +0.00(+0.00%)
Sep 16, 2015 2.560 2.560 2.560 2.560 500 +0.03(+1.19%)
Sep 14, 2015 2.530 2.530 2.530 0 +0.03(+1.20%)
Sep 11, 2015 2.480 2.500 2.480 2.500 1,000 +0.00(+0.00%)
Sep 10, 2015 2.470 2.500 2.470 2.500 1,000 +0.00(+0.00%)
Sep 09, 2015 2.460 2.500 2.460 2.500 2,570 +0.00(+0.00%)
Sep 08, 2015 2.300 2.500 2.300 2.500 2,100 +0.00(+0.00%)
Sep 04, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 28, 2015 2.500 2.500 2.500 0 +0.04(+1.63%)
Aug 27, 2015 2.450 2.500 2.450 2.460 3,550 +0.03(+1.23%)
Aug 26, 2015 2.420 2.430 2.420 2.430 2,300 -0.02(-0.82%)
Aug 25, 2015 2.410 2.450 2.410 2.450 4,311 +0.05(+2.08%)
Aug 24, 2015 2.310 2.420 2.230 2.400 3,733 -0.12(-4.76%)
Aug 21, 2015 2.520 2.520 2.420 2.520 11,200 -0.09(-3.45%)
Aug 20, 2015 2.610 2.610 2.610 2.610 376 +0.06(+2.35%)
Aug 19, 2015 2.530 2.600 2.490 2.550 26,386 -0.05(-1.92%)
Aug 18, 2015 2.600 2.600 2.600 2.600 10,050 +0.00(+0.00%)
Aug 17, 2015 2.515 2.770 2.510 2.600 130,470 +0.25(+10.63%)
Aug 14, 2015 2.180 2.350 2.180 2.350 16,032 +0.12(+5.38%)
Aug 13, 2015 2.080 2.230 2.080 2.230 2,900 +0.06(+2.76%)
Aug 12, 2015 2.110 2.170 2.110 2.170 3,228 +0.09(+4.33%)
Aug 11, 2015 2.070 2.080 2.070 2.080 4,050 -0.13(-5.88%)
Aug 10, 2015 2.160 2.210 2.160 2.210 1,600 -0.02(-0.90%)
Aug 05, 2015 2.230 2.230 2.230 0 +0.16(+7.73%)
Aug 03, 2015 2.070 2.070 2.070 0 +0.00(+0.00%)
Jul 28, 2015 2.070 2.070 2.070 0 -0.03(-1.43%)
Jul 27, 2015 2.130 2.130 2.100 2.100 3,000 -0.07(-3.23%)
Jul 24, 2015 2.160 2.170 2.120 2.170 2,600 +0.01(+0.46%)
Jul 22, 2015 2.160 2.160 2.160 0 +0.01(+0.47%)
Jul 21, 2015 2.150 2.150 2.150 2.150 500 -0.13(-5.70%)
Jul 20, 2015 2.170 2.280 2.150 2.280 1,135 +0.04(+1.79%)
Jul 17, 2015 2.240 2.240 2.240 2.240 1,500 +0.04(+1.82%)
Jul 16, 2015 2.220 2.240 2.200 2.200 4,200 -0.04(-1.79%)
Jul 14, 2015 2.240 2.240 2.240 0 +0.01(+0.45%)
Jul 13, 2015 2.230 2.240 2.230 2.230 3,300 -0.02(-0.89%)
Jul 10, 2015 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Jul 09, 2015 2.250 2.250 2.250 2.250 3,500 +0.03(+1.35%)
Jul 08, 2015 2.220 2.220 2.220 2.220 1,000 -0.10(-4.31%)
Jul 07, 2015 2.200 2.320 2.200 2.320 2,700 +0.02(+0.87%)
Jul 06, 2015 2.300 2.300 2.300 2.300 300 +0.05(+2.22%)
Jul 02, 2015 2.250 2.250 2.250 0 -0.04(-1.75%)
Jul 01, 2015 2.200 2.300 2.200 2.290 2,500 +0.04(+1.78%)
Jun 29, 2015 2.250 2.250 2.250 0 -0.01(-0.44%)
Jun 24, 2015 2.260 2.260 2.260 35 -0.03(-1.31%)
Jun 15, 2015 2.290 2.290 2.290 0 -0.01(-0.43%)
Jun 11, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 10, 2015 2.300 2.300 2.300 2.300 3,855 +0.00(+0.00%)
Jun 09, 2015 2.300 2.300 2.300 2.300 11,000 -0.00(-0.00%)
Jun 05, 2015 2.300 2.300 2.300 0 -0.01(-0.43%)
Jun 04, 2015 2.350 2.350 2.300 2.310 6,234 -0.09(-3.75%)
Jun 03, 2015 2.480 2.480 2.250 2.400 10,320 -0.10(-4.00%)
Jun 02, 2015 2.350 2.500 2.350 2.500 5,467 +0.15(+6.38%)
Jun 01, 2015 2.470 2.250 2.350 11,309 +0.10(+4.44%)
May 28, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
May 26, 2015 2.250 2.250 2.250 0 -0.10(-4.26%)
May 21, 2015 2.350 2.350 2.350 0 +0.05(+2.17%)
May 18, 2015 2.300 2.300 2.300 20 +0.05(+2.22%)
May 13, 2015 2.250 2.250 2.250 0 -0.10(-4.26%)
May 08, 2015 2.350 2.350 2.350 0 +0.06(+2.62%)
May 07, 2015 2.300 2.300 2.250 2.290 2,300 +0.04(+1.78%)
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.