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, 2018 8.720 8.750 8.720 8.750 880 +0.05(+0.57%)
Apr 27, 2018 8.675 8.700 8.675 8.700 1,320 -0.02(-0.23%)
Apr 26, 2018 8.700 8.760 8.700 8.720 3,460 -0.04(-0.46%)
Apr 25, 2018 8.660 8.760 8.500 8.760 5,330 -0.02(-0.23%)
Apr 24, 2018 8.700 8.780 8.700 8.780 2,991 +0.03(+0.34%)
Apr 23, 2018 8.550 8.750 8.500 8.750 3,175 +0.00(+0.00%)
Apr 20, 2018 8.500 8.750 8.500 8.750 3,048 +0.00(+0.00%)
Apr 18, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 17, 2018 8.270 8.750 8.270 8.750 1,273 +0.05(+0.57%)
Apr 16, 2018 8.750 8.750 8.600 8.700 2,450 +0.20(+2.35%)
Apr 13, 2018 8.520 8.550 8.500 8.500 6,673 -0.05(-0.58%)
Apr 12, 2018 8.140 8.990 8.000 8.550 92,675 +0.60(+7.55%)
Apr 11, 2018 7.990 7.990 7.790 7.950 17,110 -0.02(-0.25%)
Apr 10, 2018 7.850 7.990 7.750 7.970 1,700 -0.01(-0.13%)
Apr 09, 2018 7.910 7.990 7.510 7.980 6,250 +0.02(+0.25%)
Apr 05, 2018 7.960 7.960 7.960 0 -0.03(-0.38%)
Apr 04, 2018 7.830 7.990 7.830 7.990 1,960 +0.00(+0.00%)
Apr 03, 2018 7.890 8.000 7.800 7.990 3,600 +0.10(+1.27%)
Apr 02, 2018 7.866 7.890 7.800 7.890 1,425 -0.11(-1.38%)
Mar 29, 2018 8.000 8.000 8.000 0 -0.70(-8.05%)
Mar 28, 2018 8.300 8.750 8.300 8.700 8,022 +0.10(+1.16%)
Mar 27, 2018 8.850 8.980 8.550 8.600 17,177 -0.40(-4.44%)
Mar 26, 2018 8.818 9.000 8.818 9.000 1,668 +0.00(+0.00%)
Mar 23, 2018 8.960 9.000 8.550 9.000 1,815 +0.00(+0.00%)
Mar 21, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 20, 2018 8.930 9.100 8.550 9.000 4,610 -0.10(-1.10%)
Mar 19, 2018 9.000 9.200 8.900 9.100 3,095 -0.10(-1.09%)
Mar 16, 2018 9.150 9.200 9.000 9.200 1,270 +0.00(+0.00%)
Mar 15, 2018 9.030 9.200 8.600 9.200 9,725 -0.15(-1.60%)
Mar 14, 2018 9.296 9.350 9.250 9.350 1,972 +0.00(+0.00%)
Mar 13, 2018 9.290 9.350 9.250 9.350 1,350 +0.00(+0.00%)
Mar 12, 2018 9.350 9.400 9.275 9.350 4,775 -0.05(-0.53%)
Mar 09, 2018 9.300 9.400 9.300 9.400 1,648 +0.10(+1.08%)
Mar 08, 2018 9.380 9.380 9.300 9.300 2,870 -0.07(-0.75%)
Mar 07, 2018 9.340 9.370 9.340 9.370 286 +0.00(+0.00%)
Mar 06, 2018 9.380 9.380 9.370 9.370 210 +0.07(+0.75%)
Mar 05, 2018 9.200 9.400 9.050 9.300 4,948 +0.00(+0.00%)
Mar 02, 2018 9.148 9.400 9.020 9.300 7,776 -0.07(-0.75%)
Mar 01, 2018 9.370 9.370 9.370 9.370 452 -0.03(-0.32%)
Feb 28, 2018 9.680 9.680 9.180 9.400 5,998 -0.14(-1.47%)
Feb 27, 2018 9.580 9.580 9.540 9.540 1,550 -0.06(-0.63%)
Feb 26, 2018 9.570 9.680 9.460 9.600 6,667 -0.08(-0.83%)
Feb 23, 2018 9.550 9.680 9.495 9.680 3,675 +0.13(+1.36%)
Feb 22, 2018 9.475 9.700 9.475 9.550 8,480 +0.00(+0.00%)
Feb 21, 2018 9.740 9.740 9.350 9.550 5,895 -0.21(-2.15%)
Feb 20, 2018 9.150 9.760 9.115 9.760 7,380 +0.59(+6.43%)
Feb 16, 2018 9.170 9.170 9.170 0 +0.00(+0.00%)
Feb 15, 2018 9.000 9.170 9.000 9.170 1,700 +0.17(+1.89%)
Feb 14, 2018 9.000 9.000 8.750 9.000 5,635 -0.01(-0.11%)
Feb 13, 2018 9.149 9.180 9.010 9.010 5,307 -0.17(-1.85%)
Feb 12, 2018 9.180 9.180 9.050 9.180 2,400 +0.00(+0.00%)
Feb 09, 2018 9.200 9.200 8.520 9.180 18,994 -0.02(-0.22%)
Feb 08, 2018 9.395 9.395 8.900 9.200 17,233 -0.20(-2.13%)
Feb 07, 2018 9.400 9.150 9.400 14,182 +0.05(+0.53%)
Feb 06, 2018 9.650 9.650 9.160 9.350 20,280 +0.00(+0.00%)
Feb 05, 2018 9.750 9.750 9.200 9.350 7,632 -0.40(-4.10%)
Feb 02, 2018 9.700 9.750 9.100 9.750 6,404 -0.05(-0.51%)
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.