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 (%)
Sep 29, 2017 8.000 8.000 7.850 8.000 6,686 +0.20(+2.56%)
Sep 28, 2017 7.780 7.800 7.700 7.800 6,400 +0.20(+2.63%)
Sep 27, 2017 7.570 7.600 7.570 7.600 907 +0.03(+0.40%)
Sep 26, 2017 7.580 7.580 7.560 7.570 1,250 -0.02(-0.24%)
Sep 25, 2017 7.510 7.600 7.510 7.588 3,100 +0.09(+1.18%)
Sep 22, 2017 7.500 7.500 7.500 7.500 2,577 -0.05(-0.66%)
Sep 21, 2017 7.550 7.550 7.470 7.550 3,404 +0.05(+0.67%)
Sep 20, 2017 7.450 7.550 7.450 7.500 4,015 +0.05(+0.67%)
Sep 19, 2017 7.450 7.590 7.410 7.450 24,789 +0.00(+0.00%)
Sep 18, 2017 7.380 7.479 7.360 7.450 23,651 +0.05(+0.68%)
Sep 15, 2017 7.260 7.400 7.260 7.400 8,626 +0.17(+2.35%)
Sep 14, 2017 7.225 7.260 7.225 7.230 4,920 +0.05(+0.70%)
Sep 13, 2017 7.170 7.250 7.170 7.180 7,700 +0.03(+0.42%)
Sep 12, 2017 7.000 7.170 6.945 7.150 24,085 +0.25(+3.62%)
Sep 11, 2017 7.000 7.000 6.830 6.900 7,822 +0.02(+0.29%)
Sep 08, 2017 6.900 7.000 6.870 6.880 15,233 -0.02(-0.29%)
Sep 07, 2017 6.860 6.920 6.800 6.900 13,289 +0.01(+0.15%)
Sep 06, 2017 6.800 6.890 6.800 6.890 1,885 +0.14(+2.07%)
Sep 05, 2017 6.860 6.940 6.710 6.750 23,654 -0.19(-2.74%)
Sep 01, 2017 6.865 6.960 6.860 6.940 3,246 +0.06(+0.87%)
Aug 31, 2017 6.900 6.980 6.825 6.880 7,223 -0.02(-0.29%)
Aug 30, 2017 6.800 6.917 6.800 6.900 6,514 +0.10(+1.47%)
Aug 29, 2017 6.800 6.950 6.710 6.800 16,145 +0.03(+0.44%)
Aug 28, 2017 6.930 7.000 6.730 6.770 12,662 -0.23(-3.29%)
Aug 25, 2017 6.960 7.000 6.900 7.000 4,528 +0.03(+0.43%)
Aug 24, 2017 7.000 7.000 6.870 6.970 9,237 -0.03(-0.43%)
Aug 23, 2017 6.960 7.000 6.900 7.000 6,150 +0.00(+0.00%)
Aug 22, 2017 6.900 7.000 6.850 7.000 9,043 +0.06(+0.86%)
Aug 21, 2017 6.801 6.940 6.800 6.940 3,746 +0.04(+0.58%)
Aug 18, 2017 6.650 6.900 6.630 6.900 8,630 +0.25(+3.76%)
Aug 17, 2017 6.841 6.940 6.600 6.650 24,205 -0.25(-3.62%)
Aug 16, 2017 6.920 6.940 6.751 6.900 6,759 -0.04(-0.58%)
Aug 15, 2017 6.960 6.980 6.840 6.940 8,589 -0.02(-0.29%)
Aug 14, 2017 7.000 7.150 6.950 6.960 17,814 -0.05(-0.71%)
Aug 11, 2017 7.045 7.045 6.860 7.010 22,099 -0.05(-0.71%)
Aug 10, 2017 7.501 7.600 6.870 7.060 53,207 -0.44(-5.87%)
Aug 09, 2017 7.550 7.600 7.490 7.500 9,850 -0.04(-0.53%)
Aug 08, 2017 7.710 7.710 7.540 7.540 24,892 -0.16(-2.08%)
Aug 07, 2017 7.610 7.700 7.590 7.700 6,051 +0.09(+1.18%)
Aug 04, 2017 7.630 7.750 7.610 7.610 5,850 -0.07(-0.91%)
Aug 03, 2017 7.690 7.850 7.680 7.680 20,144 -0.02(-0.26%)
Aug 02, 2017 7.640 7.880 7.630 7.700 11,964 -0.03(-0.39%)
Aug 01, 2017 7.640 7.950 7.640 7.730 45,607 +0.20(+2.66%)
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%)
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.