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, 2020 4.800 5.000 4.800 5.000 2,190 +0.10(+2.04%)
Apr 29, 2020 4.800 5.000 4.600 4.900 12,900 +0.37(+8.17%)
Apr 28, 2020 4.400 4.530 4.400 4.530 2,700 +0.03(+0.71%)
Apr 27, 2020 4.460 4.600 4.350 4.498 10,329 -0.12(-2.64%)
Apr 24, 2020 4.450 4.650 4.180 4.620 5,400 -0.08(-1.70%)
Apr 23, 2020 4.630 4.700 4.630 4.700 1,046 +0.07(+1.51%)
Apr 22, 2020 4.500 4.630 4.500 4.630 1,095 -0.01(-0.22%)
Apr 21, 2020 4.450 4.650 4.450 4.640 1,989 +0.07(+1.53%)
Apr 20, 2020 4.770 4.770 4.500 4.570 2,560 -0.22(-4.59%)
Apr 17, 2020 4.800 4.800 4.510 4.790 4,100 -0.01(-0.21%)
Apr 16, 2020 4.690 4.840 4.510 4.800 5,810 +0.00(+0.00%)
Apr 15, 2020 4.700 4.800 4.600 4.800 5,300 +0.00(+0.00%)
Apr 14, 2020 4.710 4.800 4.710 4.800 2,916 +0.00(+0.00%)
Apr 13, 2020 4.850 4.900 4.600 4.800 10,563 -0.15(-3.03%)
Apr 09, 2020 4.755 4.950 4.700 4.950 2,500 +0.05(+1.02%)
Apr 08, 2020 4.950 4.950 4.900 4.900 5,234 -0.05(-1.01%)
Apr 07, 2020 4.830 4.950 4.700 4.950 7,990 +0.05(+1.02%)
Apr 06, 2020 4.750 4.900 4.750 4.900 1,669 +0.11(+2.30%)
Apr 03, 2020 4.550 4.790 4.550 4.790 500 -0.21(-4.20%)
Apr 02, 2020 4.570 5.000 4.320 5.000 904 +0.01(+0.20%)
Apr 01, 2020 4.700 4.990 4.700 4.990 431 +0.07(+1.42%)
Mar 31, 2020 4.950 5.000 4.330 4.920 6,500 -0.06(-1.20%)
Mar 30, 2020 4.650 4.980 4.620 4.980 669 +0.01(+0.20%)
Mar 27, 2020 4.770 4.970 4.640 4.970 3,400 -0.02(-0.40%)
Mar 26, 2020 4.950 5.000 4.580 4.990 4,970 -0.01(-0.20%)
Mar 25, 2020 5.000 5.000 4.700 5.000 1,200 +0.00(+0.00%)
Mar 24, 2020 5.000 5.000 5.000 5.000 250 +0.00(+0.00%)
Mar 23, 2020 5.000 5.000 4.975 5.000 1,750 +0.00(+0.00%)
Mar 20, 2020 4.650 5.000 4.200 5.000 15,900 +0.00(+0.00%)
Mar 19, 2020 4.400 5.000 4.200 5.000 7,549 +0.55(+12.36%)
Mar 18, 2020 4.590 4.590 4.300 4.450 7,162 -0.54(-10.82%)
Mar 17, 2020 5.050 5.050 4.500 4.990 951 +0.00(+0.00%)
Mar 16, 2020 4.350 4.990 2.950 4.990 3,325 -0.21(-4.04%)
Mar 13, 2020 4.940 5.200 4.650 5.200 3,100 +0.00(+0.00%)
Mar 12, 2020 5.020 5.440 4.520 5.200 10,752 -0.29(-5.28%)
Mar 11, 2020 5.310 5.490 5.010 5.490 5,393 +0.04(+0.73%)
Mar 10, 2020 5.260 5.500 5.260 5.450 2,904 -0.05(-0.91%)
Mar 09, 2020 5.500 5.940 5.400 5.500 11,133 -0.59(-9.69%)
Mar 06, 2020 5.520 6.090 5.250 6.090 4,600 +0.41(+7.22%)
Mar 05, 2020 5.680 5.680 5.550 5.680 9,457 -0.02(-0.35%)
Mar 04, 2020 5.875 6.050 5.600 5.700 10,151 -0.35(-5.79%)
Mar 03, 2020 6.100 6.140 5.870 6.050 2,611 +0.15(+2.54%)
Mar 02, 2020 5.880 5.900 5.800 5.900 2,097 -0.08(-1.34%)
Feb 28, 2020 5.980 5.980 5.980 5.980 300 -0.02(-0.33%)
Feb 27, 2020 6.140 6.140 5.510 6.000 6,140 +0.25(+4.35%)
Feb 26, 2020 5.750 5.750 5.705 5.750 815 -0.05(-0.86%)
Feb 25, 2020 6.090 6.090 5.800 5.800 1,528 -0.18(-3.01%)
Feb 24, 2020 6.100 6.140 5.680 5.980 5,507 -0.15(-2.45%)
Feb 21, 2020 6.190 6.190 5.610 6.130 8,900 -0.03(-0.49%)
Feb 20, 2020 6.150 6.160 6.040 6.160 4,694 -0.26(-4.05%)
Feb 19, 2020 6.000 6.420 6.000 6.420 2,901 +0.37(+6.12%)
Feb 18, 2020 5.940 6.080 5.520 6.050 7,942 +0.40(+7.08%)
Feb 14, 2020 5.650 5.700 5.650 5.650 6,500 +0.00(+0.00%)
Feb 13, 2020 5.650 5.650 5.650 5.650 740 +0.04(+0.80%)
Feb 12, 2020 5.605 5.605 5.605 5.605 100 +0.01(+0.09%)
Feb 11, 2020 5.700 5.790 5.350 5.600 118,417 -0.01(-0.18%)
Feb 10, 2020 5.700 5.700 5.600 5.610 5,377 -0.17(-2.86%)
Feb 07, 2020 5.750 5.775 5.750 5.775 2,000 +0.12(+2.21%)
Feb 06, 2020 5.650 5.760 5.630 5.650 7,007 -0.10(-1.74%)
Feb 05, 2020 5.750 5.750 5.750 5.750 1,098 -0.05(-0.86%)
Feb 04, 2020 5.810 5.810 5.660 5.800 7,628 -0.11(-1.86%)
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.