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 (%)
Jul 31, 2017 7.600 7.620 7.530 7.530 6,057 -0.07(-0.92%)
Jul 28, 2017 7.640 7.640 7.540 7.600 6,610 +0.01(+0.13%)
Jul 27, 2017 7.545 7.600 7.545 7.590 5,060 +0.04(+0.53%)
Jul 26, 2017 7.600 7.630 7.550 7.550 16,515 -0.10(-1.31%)
Jul 25, 2017 7.650 7.800 7.550 7.650 29,354 -0.05(-0.65%)
Jul 24, 2017 7.720 7.775 7.600 7.700 17,732 -0.04(-0.52%)
Jul 21, 2017 7.700 7.740 7.650 7.740 8,954 +0.05(+0.65%)
Jul 20, 2017 7.650 7.690 7.650 7.690 4,947 +0.04(+0.52%)
Jul 19, 2017 7.619 7.650 7.550 7.650 10,282 +0.01(+0.13%)
Jul 18, 2017 7.610 7.670 7.310 7.640 17,360 +0.07(+0.91%)
Jul 17, 2017 7.605 7.670 7.571 7.571 1,230 -0.07(-0.90%)
Jul 14, 2017 7.531 7.670 7.500 7.640 25,048 +0.13(+1.73%)
Jul 13, 2017 7.595 7.620 7.500 7.510 21,920 -0.09(-1.18%)
Jul 12, 2017 7.600 7.840 7.600 7.600 18,740 +0.00(+0.00%)
Jul 11, 2017 7.590 7.620 7.590 7.600 6,877 +0.00(+0.00%)
Jul 10, 2017 7.635 7.650 7.290 7.600 21,129 -0.02(-0.26%)
Jul 07, 2017 7.700 7.740 7.620 7.620 5,027 +0.02(+0.26%)
Jul 06, 2017 7.600 7.730 7.560 7.600 8,325 +0.00(+0.00%)
Jul 05, 2017 7.730 7.740 7.600 7.600 13,874 -0.10(-1.30%)
Jul 03, 2017 7.650 7.723 7.650 7.700 5,160 +0.05(+0.65%)
Jun 30, 2017 7.700 7.600 7.650 3,910 +0.01(+0.13%)
Jun 29, 2017 7.630 7.640 7.600 7.640 1,000 +0.01(+0.13%)
Jun 28, 2017 7.600 7.630 7.531 7.630 2,771 +0.03(+0.39%)
Jun 27, 2017 7.650 7.650 7.600 7.600 800 +0.00(+0.00%)
Jun 26, 2017 7.640 7.640 7.300 7.600 13,072 +0.07(+0.93%)
Jun 23, 2017 7.600 7.640 7.530 7.530 2,011 -0.07(-0.92%)
Jun 22, 2017 7.550 7.640 7.540 7.600 3,600 -0.04(-0.52%)
Jun 21, 2017 7.600 7.640 7.350 7.640 14,378 +0.09(+1.19%)
Jun 20, 2017 7.481 7.550 7.465 7.550 11,130 +0.05(+0.67%)
Jun 19, 2017 7.500 7.600 7.500 7.500 4,920 +0.00(+0.00%)
Jun 16, 2017 7.480 7.534 7.460 7.500 16,043 +0.02(+0.27%)
Jun 15, 2017 7.520 7.560 7.470 7.480 18,514 -0.02(-0.27%)
Jun 14, 2017 7.700 7.725 7.460 7.500 34,405 -0.25(-3.23%)
Jun 13, 2017 7.800 7.890 7.550 7.750 53,650 -0.05(-0.64%)
Jun 12, 2017 7.850 7.930 7.750 7.800 41,175 -0.11(-1.39%)
Jun 09, 2017 7.910 7.910 7.810 7.910 7,028 +0.00(+0.00%)
Jun 08, 2017 7.890 7.920 7.780 7.910 8,177 +0.01(+0.13%)
Jun 07, 2017 7.935 7.935 7.750 7.900 27,082 -0.07(-0.88%)
Jun 06, 2017 7.850 7.970 7.820 7.970 8,510 +0.17(+2.18%)
Jun 05, 2017 7.850 7.900 7.690 7.800 14,426 -0.06(-0.76%)
Jun 02, 2017 7.800 7.880 7.800 7.860 6,960 +0.06(+0.77%)
Jun 01, 2017 7.980 7.990 7.760 7.800 17,718 -0.10(-1.27%)
May 31, 2017 7.750 7.980 7.750 7.900 14,758 +0.30(+3.95%)
May 30, 2017 7.600 7.600 7.600 7.600 6,777 +0.04(+0.53%)
May 26, 2017 7.500 7.569 7.470 7.560 10,620 +0.06(+0.80%)
May 25, 2017 7.550 7.600 7.485 7.500 8,434 +0.05(+0.67%)
May 24, 2017 7.450 7.450 7.410 7.450 1,002 +0.00(+0.00%)
May 23, 2017 7.523 7.660 7.450 7.450 24,400 -0.10(-1.32%)
May 22, 2017 7.650 7.900 7.550 7.550 14,486 -0.10(-1.31%)
May 19, 2017 7.860 7.900 7.625 7.650 5,360 -0.16(-2.02%)
May 18, 2017 7.800 7.900 7.770 7.808 6,471 +0.01(+0.10%)
May 17, 2017 7.960 8.000 7.798 7.800 4,878 -0.20(-2.50%)
May 16, 2017 8.150 8.300 8.000 8.000 13,915 -0.15(-1.84%)
May 15, 2017 8.323 8.377 7.900 8.150 40,175 -0.15(-1.81%)
May 12, 2017 7.770 8.400 7.730 8.300 26,084 +0.40(+5.08%)
May 11, 2017 7.899 7.899 7.899 7.899 220 -0.10(-1.27%)
May 10, 2017 8.110 8.110 7.730 8.000 13,690 -0.11(-1.36%)
May 09, 2017 7.950 8.110 7.700 8.110 12,703 +0.16(+2.01%)
May 08, 2017 8.000 8.000 7.950 7.950 2,275 -0.05(-0.62%)
May 05, 2017 7.850 8.000 7.825 8.000 3,925 +0.00(+0.00%)
May 04, 2017 7.840 8.050 7.550 8.000 11,522 +0.10(+1.27%)
May 03, 2017 8.000 8.000 7.850 7.900 5,250 -0.15(-1.86%)
May 02, 2017 8.900 9.000 7.750 8.050 30,792 +0.25(+3.22%)
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.