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 (%)
Jun 30, 2016 2.460 2.460 2.460 2.460 136 -0.06(-2.35%)
Jun 27, 2016 2.519 2.519 2.519 0 +0.01(+0.37%)
Jun 24, 2016 2.450 2.510 2.420 2.510 2,500 +0.06(+2.45%)
Jun 23, 2016 2.450 2.450 2.446 2.450 4,300 -0.05(-2.00%)
Jun 22, 2016 2.470 2.500 2.430 2.500 1,100 -0.02(-0.77%)
Jun 21, 2016 2.519 2.519 2.519 2.519 200 +0.04(+1.59%)
Jun 20, 2016 2.526 2.526 2.410 2.480 3,300 -0.03(-1.25%)
Jun 17, 2016 2.500 2.519 2.491 2.511 5,845 -0.09(-3.40%)
Jun 16, 2016 2.600 2.600 2.600 2.600 100 +0.03(+1.17%)
Jun 15, 2016 2.580 2.580 2.570 2.570 7,300 +0.00(+0.00%)
Jun 14, 2016 2.540 2.570 2.500 2.570 12,812 +0.03(+1.24%)
Jun 13, 2016 2.550 2.550 2.538 2.538 1,627 -0.01(-0.45%)
Jun 10, 2016 2.600 2.600 2.550 2.550 6,573 +0.00(+0.00%)
Jun 08, 2016 2.550 2.550 2.550 0 +0.05(+2.00%)
Jun 07, 2016 2.540 2.540 2.500 2.500 600 -0.04(-1.57%)
Jun 06, 2016 2.540 2.540 2.530 2.540 4,600 +0.00(+0.00%)
Jun 03, 2016 2.540 2.540 2.540 2.540 400 +0.00(+0.00%)
Jun 02, 2016 2.540 2.540 2.540 2.540 9,300 +0.04(+1.60%)
May 31, 2016 2.500 2.500 2.500 0 +0.06(+2.46%)
May 27, 2016 2.440 2.440 2.440 0 -0.02(-0.81%)
May 26, 2016 2.470 2.470 2.430 2.460 12,240 -0.01(-0.40%)
May 25, 2016 2.470 2.470 2.430 2.470 10,579 -0.06(-2.37%)
May 24, 2016 2.450 2.530 2.450 2.530 6,940 +0.12(+4.98%)
May 23, 2016 2.420 2.440 2.410 2.410 20,563 -0.01(-0.41%)
May 19, 2016 2.420 2.420 2.420 0 +0.11(+4.76%)
May 18, 2016 2.350 2.350 2.310 2.310 1,100 -0.07(-2.93%)
May 17, 2016 2.280 2.380 2.260 2.380 21,590 +0.10(+4.38%)
May 16, 2016 2.300 2.320 2.280 2.280 4,000 -0.03(-1.30%)
May 13, 2016 2.360 2.380 2.300 2.310 55,596 -0.08(-3.35%)
May 12, 2016 2.350 2.420 2.320 2.390 11,236 +0.04(+1.70%)
May 11, 2016 2.320 2.350 2.300 2.350 43,691 -0.01(-0.42%)
May 10, 2016 2.350 2.420 2.310 2.360 8,601 +0.01(+0.43%)
May 09, 2016 2.450 2.450 2.350 2.350 4,033 +0.00(+0.00%)
May 06, 2016 2.400 2.400 2.350 2.350 38,650 -0.01(-0.42%)
May 04, 2016 2.360 2.360 2.360 0 -0.09(-3.65%)
May 03, 2016 2.450 2.450 2.450 2.450 200 +0.05(+2.06%)
May 02, 2016 2.350 2.400 2.350 2.400 3,800 +0.00(+0.00%)
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%)
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.