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 30, 2020 6.150 6.150 6.150 6.150 1,000 +0.07(+1.15%)
Sep 29, 2020 6.000 6.080 5.800 6.080 1,050 +0.08(+1.33%)
Sep 28, 2020 6.000 6.000 5.540 6.000 2,131 +0.00(+0.00%)
Sep 25, 2020 5.780 6.000 5.780 6.000 800 +0.00(+0.00%)
Sep 24, 2020 6.000 6.000 5.990 6.000 1,000 +0.00(+0.00%)
Sep 23, 2020 6.000 6.000 6.000 6.000 250 +0.00(+0.00%)
Sep 22, 2020 6.000 6.000 5.570 6.000 2,050 -0.15(-2.44%)
Sep 21, 2020 5.825 6.150 5.825 6.150 2,890 +0.02(+0.33%)
Sep 18, 2020 6.150 6.150 5.550 6.130 3,500 -0.02(-0.33%)
Sep 17, 2020 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Sep 16, 2020 6.150 6.150 6.150 6.150 593 +0.00(+0.00%)
Sep 15, 2020 6.090 6.150 5.890 6.150 2,800 +0.09(+1.49%)
Sep 14, 2020 5.620 6.060 5.620 6.060 200 +0.01(+0.17%)
Sep 11, 2020 6.050 6.050 6.050 6.050 1,200 +0.00(+0.00%)
Sep 10, 2020 6.050 6.050 6.050 6.050 930 +0.04(+0.67%)
Sep 09, 2020 6.000 6.010 6.000 6.010 780 +0.06(+1.01%)
Sep 08, 2020 5.950 5.950 5.950 5.950 100 +0.08(+1.36%)
Sep 04, 2020 5.790 5.870 5.650 5.870 4,300 +0.01(+0.17%)
Sep 03, 2020 5.800 5.800 5.860 500 +0.06(+1.03%)
Sep 02, 2020 5.800 5.850 5.570 5.800 3,464 -0.05(-0.85%)
Sep 01, 2020 5.330 5.850 5.330 5.850 1,830 -0.02(-0.34%)
Aug 31, 2020 5.930 5.930 5.870 5.870 435 -0.05(-0.84%)
Aug 28, 2020 5.700 5.920 5.520 5.920 1,200 -0.01(-0.17%)
Aug 27, 2020 5.800 5.950 5.490 5.930 1,788 -0.02(-0.34%)
Aug 25, 2020 5.950 5.950 5.950 0 -0.04(-0.67%)
Aug 24, 2020 5.990 5.990 5.990 83 +0.00(+0.00%)
Aug 21, 2020 5.880 6.000 5.560 5.990 4,900 +0.10(+1.70%)
Aug 20, 2020 5.600 5.890 5.560 5.890 700 -0.06(-1.01%)
Aug 19, 2020 5.950 5.950 5.950 25 +0.00(+0.00%)
Aug 18, 2020 5.950 5.975 5.775 5.950 700 -0.05(-0.83%)
Aug 17, 2020 6.000 6.000 6.000 6.000 516 -0.03(-0.50%)
Aug 14, 2020 5.740 6.030 5.740 6.030 2,800 +0.28(+4.87%)
Aug 13, 2020 5.750 5.750 5.750 5.750 100 -0.09(-1.54%)
Aug 12, 2020 5.840 5.840 5.840 149 +0.00(+0.00%)
Aug 11, 2020 5.840 5.840 5.840 5.840 993 +0.00(+0.00%)
Aug 07, 2020 5.840 5.840 5.840 0 +0.00(+0.00%)
Aug 06, 2020 5.840 5.840 5.840 5.840 155 +0.00(+0.00%)
Aug 05, 2020 5.840 5.840 5.840 5.840 100 +0.04(+0.69%)
Aug 04, 2020 5.850 5.850 5.190 5.800 2,310 +0.21(+3.76%)
Aug 03, 2020 5.430 5.590 5.260 5.590 720 -0.06(-1.06%)
Jul 31, 2020 5.250 5.850 5.250 5.650 300 +0.00(+0.00%)
Jul 29, 2020 5.650 5.650 5.650 0 +0.15(+2.73%)
Jul 28, 2020 5.500 5.500 5.500 5.500 100 -0.02(-0.36%)
Jul 27, 2020 5.690 5.700 5.520 5.520 4,540 -0.27(-4.66%)
Jul 24, 2020 5.590 5.790 5.590 5.790 500 +0.22(+3.95%)
Jul 23, 2020 5.220 5.600 5.200 5.570 1,100 -0.13(-2.28%)
Jul 22, 2020 5.700 5.700 5.700 5.700 500 +0.00(+0.00%)
Jul 21, 2020 5.140 5.790 5.090 5.700 2,600 +0.38(+7.14%)
Jul 17, 2020 5.320 5.320 5.320 0 -0.18(-3.27%)
Jul 16, 2020 5.500 5.500 5.500 5.500 184 +0.10(+1.85%)
Jul 15, 2020 5.390 5.400 5.090 5.400 1,735 -0.02(-0.37%)
Jul 13, 2020 5.420 5.420 5.420 0 +0.07(+1.31%)
Jul 10, 2020 5.300 5.380 5.060 5.350 3,900 +0.02(+0.38%)
Jul 09, 2020 5.400 5.400 5.300 5.330 900 -0.07(-1.30%)
Jul 08, 2020 5.310 5.500 5.300 5.400 1,100 -0.20(-3.57%)
Jul 07, 2020 5.360 5.600 5.350 5.600 3,002 -0.18(-3.11%)
Jul 06, 2020 5.350 5.780 5.350 5.780 733 +0.00(+0.00%)
Jul 02, 2020 5.780 5.780 5.780 10 +0.00(+0.00%)
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.