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 (%)
Apr 30, 2014 2.220 2.300 2.220 2.280 14,399 +0.08(+3.64%)
Apr 28, 2014 2.200 2.200 2.200 0 -0.04(-1.79%)
Apr 25, 2014 2.240 2.240 2.240 2.240 600 +0.01(+0.45%)
Apr 23, 2014 2.230 2.230 2.230 2.230 0 -0.03(-1.33%)
Apr 22, 2014 2.190 2.260 2.190 2.260 4,350 +0.07(+3.20%)
Apr 21, 2014 2.260 2.260 2.190 2.190 2,919 -0.04(-1.79%)
Apr 17, 2014 2.230 2.230 2.230 0 -0.05(-2.19%)
Apr 16, 2014 2.150 2.280 2.150 2.280 5,874 -0.01(-0.44%)
Apr 15, 2014 2.190 2.350 2.060 2.290 16,670 -0.06(-2.55%)
Apr 10, 2014 2.350 2.350 2.350 2.350 10 +0.04(+1.73%)
Apr 09, 2014 2.240 2.310 2.220 2.310 3,600 +0.05(+2.21%)
Apr 08, 2014 2.300 2.300 2.260 2.260 3,660 +0.01(+0.44%)
Apr 07, 2014 2.250 2.250 2.250 2.250 5,000 +0.00(+0.00%)
Apr 04, 2014 2.310 2.310 2.230 2.250 0 -0.13(-5.46%)
Apr 01, 2014 2.380 2.380 2.380 0 +0.01(+0.42%)
Mar 31, 2014 2.200 2.740 2.200 2.370 30,000 +0.22(+10.23%)
Mar 28, 2014 2.250 2.280 2.150 2.150 0 +0.02(+0.94%)
Mar 27, 2014 2.120 2.140 2.110 2.130 5,450 -0.01(-0.47%)
Mar 26, 2014 2.150 2.150 2.140 2.140 1,300 +0.01(+0.47%)
Mar 25, 2014 2.132 2.132 2.120 2.130 3,000 -0.07(-3.18%)
Mar 24, 2014 2.200 2.200 2.200 2.200 2,500 -0.05(-2.22%)
Mar 21, 2014 2.250 2.250 2.250 2.250 2,436 +0.00(+0.00%)
Mar 20, 2014 2.160 2.250 2.160 2.250 1,300 +0.00(+0.00%)
Mar 18, 2014 2.250 2.250 2.250 2.250 0 +0.01(+0.45%)
Mar 14, 2014 2.240 2.240 2.240 0 +0.00(+0.00%)
Mar 13, 2014 2.240 2.240 2.240 2.240 500 +0.09(+4.19%)
Mar 11, 2014 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 10, 2014 2.130 2.250 2.130 2.150 23,416 -0.02(-0.92%)
Mar 07, 2014 2.170 2.170 2.170 2.170 0 -0.08(-3.56%)
Mar 06, 2014 2.250 2.250 2.170 2.250 2,800 +0.01(+0.45%)
Mar 05, 2014 2.200 2.240 2.170 2.240 4,800 +0.00(+0.00%)
Mar 04, 2014 2.150 2.240 2.120 2.240 5,500 +0.00(+0.00%)
Mar 03, 2014 2.150 2.240 2.100 2.240 10,510 +0.09(+4.19%)
Feb 28, 2014 2.280 2.280 2.120 2.150 0 +0.03(+1.42%)
Feb 27, 2014 2.135 2.135 2.120 2.120 4,300 -0.13(-5.78%)
Feb 26, 2014 2.150 2.250 2.090 2.250 2,700 +0.03(+1.35%)
Feb 25, 2014 2.190 2.250 2.070 2.220 4,281 -0.06(-2.63%)
Feb 24, 2014 2.100 2.320 2.100 2.280 19,300 +0.18(+8.57%)
Feb 21, 2014 2.090 2.150 2.050 2.100 0 +0.07(+3.45%)
Feb 18, 2014 2.030 2.030 2.030 2.030 0 -0.03(-1.46%)
Feb 14, 2014 2.060 2.060 2.060 0 -0.02(-0.96%)
Feb 13, 2014 2.050 2.080 2.050 2.080 10,700 +0.03(+1.46%)
Feb 11, 2014 2.050 2.050 2.050 2.050 0 -0.03(-1.44%)
Feb 07, 2014 2.080 2.080 2.080 0 +0.03(+1.46%)
Feb 06, 2014 2.030 2.050 2.030 2.050 12,000 +0.05(+2.50%)
Feb 05, 2014 2.010 2.010 2.000 2.000 1,200 -0.05(-2.44%)
Feb 04, 2014 2.040 2.060 2.040 2.050 25,100 +0.03(+1.49%)
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.