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, 2019 8.850 9.000 8.745 8.950 6,486 +0.05(+0.56%)
Jul 30, 2019 8.900 8.900 8.800 8.900 600 +0.00(+0.00%)
Jul 29, 2019 8.895 9.000 8.720 8.900 6,706 -0.05(-0.56%)
Jul 26, 2019 8.950 8.950 8.950 8.950 300 +0.00(+0.00%)
Jul 25, 2019 8.610 8.950 8.610 8.950 1,350 +0.00(+0.00%)
Jul 24, 2019 8.950 8.950 8.950 8.950 250 +0.00(+0.00%)
Jul 23, 2019 9.000 9.000 8.750 8.950 10,210 -0.05(-0.56%)
Jul 22, 2019 8.880 9.000 8.880 9.000 250 +0.00(+0.00%)
Jul 19, 2019 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Jul 18, 2019 9.000 9.000 9.000 9.000 250 +0.00(+0.00%)
Jul 17, 2019 9.000 9.000 8.600 9.000 3,100 +0.03(+0.28%)
Jul 16, 2019 9.530 9.530 8.679 8.975 6,691 +0.07(+0.84%)
Jul 15, 2019 8.825 9.000 8.010 8.900 1,900 +0.00(+0.00%)
Jul 12, 2019 8.900 8.900 8.520 8.900 2,500 +0.01(+0.11%)
Jul 11, 2019 8.850 9.250 8.750 8.890 3,600 +0.04(+0.45%)
Jul 10, 2019 8.650 8.850 8.556 8.850 8,344 +0.01(+0.11%)
Jul 09, 2019 8.840 8.840 8.840 8.840 200 +0.00(+0.00%)
Jul 08, 2019 8.800 8.840 8.800 8.840 550 +0.00(+0.00%)
Jul 05, 2019 8.840 8.840 8.840 8.840 200 +0.01(+0.11%)
Jul 03, 2019 8.840 8.840 8.450 8.830 1,400 -0.02(-0.23%)
Jul 02, 2019 8.825 9.000 8.520 8.850 4,265 +0.05(+0.57%)
Jul 01, 2019 8.800 8.800 8.800 8.800 250 +0.00(+0.00%)
Jun 28, 2019 8.800 8.800 8.700 8.800 3,700 +0.00(+0.00%)
Jun 27, 2019 8.800 8.800 8.600 8.800 2,050 +0.00(+0.00%)
Jun 26, 2019 8.900 8.900 8.520 8.800 1,163 +0.00(+0.00%)
Jun 25, 2019 8.750 8.800 8.420 8.800 5,800 +0.00(+0.00%)
Jun 24, 2019 8.800 8.800 8.510 8.800 1,475 +0.00(+0.00%)
Jun 21, 2019 8.800 8.800 8.460 8.800 3,000 -0.04(-0.45%)
Jun 20, 2019 8.750 8.900 8.750 8.840 1,450 +0.04(+0.45%)
Jun 19, 2019 8.800 8.800 8.650 8.800 1,901 +0.00(+0.00%)
Jun 18, 2019 8.800 8.800 8.800 8.800 350 -0.03(-0.34%)
Jun 17, 2019 8.700 8.900 8.700 8.830 1,444 +0.08(+0.91%)
Jun 14, 2019 8.750 8.750 8.750 8.750 300 +0.04(+0.52%)
Jun 13, 2019 8.700 8.705 8.580 8.705 4,100 +0.02(+0.17%)
Jun 12, 2019 8.700 8.700 8.590 8.690 2,049 +0.12(+1.34%)
Jun 11, 2019 8.700 8.700 7.960 8.575 16,551 -0.17(-1.89%)
Jun 10, 2019 8.900 8.900 8.220 8.740 26,440 -0.16(-1.80%)
Jun 07, 2019 8.800 8.900 8.771 8.900 3,400 +0.00(+0.00%)
Jun 06, 2019 8.880 8.900 8.880 8.900 250 +0.05(+0.56%)
Jun 05, 2019 8.850 8.850 8.850 8.850 200 +0.00(+0.00%)
Jun 04, 2019 8.850 8.850 8.850 8.850 1,140 +0.00(+0.00%)
Jun 03, 2019 8.850 8.850 8.700 8.850 6,067 +0.00(+0.00%)
May 31, 2019 8.850 8.850 8.850 8.850 200 +0.05(+0.57%)
May 30, 2019 8.980 8.980 8.685 8.800 5,500 -0.03(-0.34%)
May 29, 2019 8.770 8.830 8.120 8.830 4,005 +0.00(+0.00%)
May 28, 2019 8.820 8.830 8.360 8.830 3,453 +0.00(+0.00%)
May 24, 2019 8.750 8.830 8.750 8.830 1,000 -0.06(-0.67%)
May 23, 2019 8.760 8.890 8.620 8.890 6,410 +0.04(+0.45%)
May 22, 2019 8.840 8.880 8.470 8.850 6,600 +0.00(+0.00%)
May 21, 2019 8.850 8.850 8.370 8.850 5,894 +0.00(+0.00%)
May 20, 2019 8.760 8.850 8.620 8.850 2,176 +0.00(+0.00%)
May 17, 2019 8.850 8.850 8.750 8.850 2,600 +0.00(+0.00%)
May 16, 2019 8.850 8.850 8.760 8.850 4,260 +0.00(+0.00%)
May 15, 2019 8.790 8.880 8.750 8.850 2,706 -0.04(-0.45%)
May 14, 2019 8.800 8.900 8.550 8.890 17,350 +0.09(+1.02%)
May 13, 2019 8.750 8.850 8.740 8.800 15,325 +0.05(+0.57%)
May 10, 2019 8.690 8.750 8.690 8.750 3,900 +0.15(+1.74%)
May 09, 2019 8.700 8.750 8.460 8.600 3,014 -0.13(-1.49%)
May 08, 2019 8.730 8.730 8.556 8.730 7,907 +0.00(+0.00%)
May 07, 2019 8.730 8.730 8.730 8.730 300 +0.00(+0.00%)
May 06, 2019 8.700 8.750 8.600 8.730 5,795 +0.03(+0.34%)
May 03, 2019 8.700 8.700 8.700 8.700 300 +0.05(+0.58%)
May 02, 2019 8.620 8.850 8.620 8.650 5,785 +0.02(+0.23%)
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.