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 29, 2016 2.380 2.400 2.380 2.400 9,433 +0.00(+0.00%)
Apr 28, 2016 2.400 2.400 2.380 2.400 52,861 -0.14(-5.51%)
Apr 27, 2016 2.550 2.550 2.410 2.540 8,800 -0.01(-0.39%)
Apr 26, 2016 2.400 2.640 2.400 2.550 19,049 +0.20(+8.51%)
Apr 25, 2016 2.350 2.350 2.350 2.350 6,000 -0.04(-1.65%)
Apr 22, 2016 2.340 2.389 2.300 2.389 4,714 +0.04(+1.68%)
Apr 21, 2016 2.350 2.350 2.350 2.350 5,300 +0.02(+0.86%)
Apr 20, 2016 2.370 2.380 2.310 2.330 8,600 -0.02(-0.85%)
Apr 19, 2016 2.450 2.450 2.350 2.350 20,655 -0.06(-2.49%)
Apr 18, 2016 2.400 2.410 2.360 2.410 18,898 +0.01(+0.42%)
Apr 15, 2016 2.410 2.410 2.400 2.400 4,230 +0.04(+1.69%)
Apr 14, 2016 2.450 2.450 2.360 2.360 12,385 -0.04(-1.67%)
Apr 13, 2016 2.360 2.400 2.350 2.400 6,500 +0.01(+0.38%)
Apr 12, 2016 2.360 2.391 2.360 2.391 1,500 +0.03(+1.31%)
Apr 11, 2016 2.460 2.500 2.350 2.360 92,628 -0.10(-4.07%)
Apr 08, 2016 2.460 2.460 2.460 2.460 300 -0.06(-2.57%)
Apr 06, 2016 2.525 2.525 2.525 0 -0.02(-0.98%)
Apr 05, 2016 2.580 2.580 2.550 2.550 1,200 +0.03(+1.19%)
Apr 04, 2016 2.480 2.520 2.470 2.520 1,200 +0.05(+2.02%)
Apr 01, 2016 2.440 2.540 2.440 2.470 2,550 +0.02(+0.82%)
Mar 31, 2016 2.470 2.470 2.440 2.450 4,892 +0.04(+1.66%)
Mar 30, 2016 2.550 2.690 2.410 2.410 25,515 -0.19(-7.31%)
Mar 29, 2016 2.625 2.650 2.400 2.600 148,860 -0.12(-4.41%)
Mar 28, 2016 2.900 2.900 2.720 2.720 200 +0.01(+0.37%)
Mar 22, 2016 2.710 2.710 2.710 0 -0.07(-2.51%)
Mar 21, 2016 2.766 2.780 2.720 2.780 2,100 +0.00(+0.02%)
Mar 18, 2016 2.780 2.780 2.720 2.779 2,906 -0.00(-0.02%)
Mar 17, 2016 2.650 2.780 2.650 2.780 1,645 +0.13(+4.91%)
Mar 16, 2016 2.649 2.790 2.580 2.650 3,100 +0.10(+3.92%)
Mar 15, 2016 2.510 2.550 2.510 2.550 400 +0.02(+0.79%)
Mar 14, 2016 2.650 2.650 2.510 2.530 3,550 -0.14(-5.24%)
Mar 11, 2016 2.670 2.670 2.670 2.670 270 +0.00(+0.00%)
Mar 10, 2016 2.690 2.840 2.670 2.670 450 -0.02(-0.74%)
Mar 09, 2016 2.700 2.700 2.670 2.690 11,017 +0.00(+0.00%)
Mar 08, 2016 2.700 2.700 2.600 2.690 1,462 +0.05(+2.05%)
Mar 07, 2016 2.640 2.640 2.636 2.636 2,530 -0.01(-0.53%)
Mar 04, 2016 2.690 2.690 2.674 2.650 5,488 -0.03(-1.12%)
Mar 03, 2016 2.623 2.680 2.610 2.680 3,698 +0.03(+1.13%)
Mar 02, 2016 2.500 2.680 2.490 2.650 60,217 +0.15(+6.00%)
Mar 01, 2016 2.500 2.500 2.500 2.500 8,361 +0.03(+1.21%)
Feb 29, 2016 2.500 2.500 2.470 2.470 1,850 -0.03(-1.20%)
Feb 26, 2016 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Feb 25, 2016 2.500 2.500 2.400 2.500 9,998 -0.00(-0.00%)
Feb 24, 2016 2.500 2.500 2.497 2.500 2,100 +0.00(+0.00%)
Feb 23, 2016 2.500 2.500 2.500 2.500 1,898 +0.00(+0.00%)
Feb 22, 2016 2.470 2.500 2.470 2.500 8,124 +0.03(+1.21%)
Feb 19, 2016 2.460 2.470 2.400 2.470 11,863 +0.08(+3.35%)
Feb 18, 2016 2.450 2.450 2.378 2.390 9,535 -0.07(-2.85%)
Feb 17, 2016 2.490 2.490 2.440 2.460 12,866 +0.06(+2.50%)
Feb 16, 2016 2.370 2.450 2.370 2.400 180,577 +0.09(+3.90%)
Feb 12, 2016 2.310 2.310 2.310 0 +0.01(+0.43%)
Feb 11, 2016 2.270 2.300 2.250 2.300 3,093 -0.05(-2.13%)
Feb 09, 2016 2.350 2.350 2.350 0 +0.06(+2.62%)
Feb 08, 2016 2.350 2.350 2.290 2.290 893 -0.09(-3.78%)
Feb 05, 2016 2.300 2.380 1.770 2.380 389,417 +0.08(+3.48%)
Feb 04, 2016 2.590 2.600 2.090 2.300 235,989 -0.15(-6.12%)
Feb 03, 2016 2.500 2.500 2.400 2.450 4,300 -0.15(-5.77%)
Feb 02, 2016 2.700 2.700 2.390 2.600 137,002 -0.20(-7.14%)
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.