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 28, 2017 7.000 7.250 6.980 7.180 20,129 +0.18(+2.57%)
Apr 27, 2017 6.980 7.000 6.939 7.000 7,336 +0.00(+0.03%)
Apr 26, 2017 6.660 7.000 6.660 6.998 9,241 +0.39(+5.87%)
Apr 25, 2017 6.700 6.890 6.610 6.610 5,824 +0.01(+0.15%)
Apr 24, 2017 6.450 6.610 6.450 6.600 9,968 +0.15(+2.33%)
Apr 21, 2017 6.300 6.460 6.300 6.450 15,025 +0.10(+1.57%)
Apr 20, 2017 6.350 6.400 6.250 6.350 3,700 +0.05(+0.79%)
Apr 19, 2017 6.350 6.390 6.300 6.300 5,767 -0.05(-0.79%)
Apr 18, 2017 6.350 6.350 6.280 6.350 1,018 +0.00(+0.00%)
Apr 17, 2017 6.251 6.350 6.221 6.350 4,456 +0.00(+0.00%)
Apr 13, 2017 6.350 6.400 6.350 6.350 4,870 +0.00(+0.00%)
Apr 12, 2017 6.399 6.400 6.300 6.350 6,310 +0.03(+0.47%)
Apr 11, 2017 6.300 6.400 6.050 6.320 11,088 +0.12(+1.94%)
Apr 10, 2017 6.400 6.400 6.200 6.200 8,977 -0.20(-3.13%)
Apr 07, 2017 6.400 6.400 6.200 6.400 17,202 +0.00(+0.00%)
Apr 06, 2017 6.410 6.420 6.380 6.400 19,238 +0.00(+0.00%)
Apr 05, 2017 6.415 6.660 6.400 6.400 11,224 -0.05(-0.78%)
Apr 04, 2017 6.500 6.500 6.350 6.450 3,615 +0.00(+0.00%)
Apr 03, 2017 6.640 6.640 6.450 6.450 5,190 -0.05(-0.77%)
Mar 31, 2017 6.230 6.500 6.230 6.500 39,612 +0.65(+11.11%)
Mar 30, 2017 5.920 5.925 5.850 5.850 5,547 -0.05(-0.85%)
Mar 29, 2017 5.969 6.000 5.850 5.900 9,080 -0.04(-0.76%)
Mar 28, 2017 5.620 6.000 5.620 5.945 5,240 +0.10(+1.62%)
Mar 27, 2017 5.810 5.850 5.810 5.850 2,400 +0.00(+0.00%)
Mar 24, 2017 5.660 5.870 5.660 5.850 9,152 -0.03(-0.51%)
Mar 23, 2017 5.780 5.880 5.780 5.880 836 +0.13(+2.26%)
Mar 22, 2017 5.570 5.750 5.500 5.750 7,435 +0.02(+0.35%)
Mar 21, 2017 5.750 5.875 5.650 5.730 10,380 -0.15(-2.55%)
Mar 20, 2017 5.710 5.880 5.710 5.880 10,892 +0.18(+3.16%)
Mar 17, 2017 5.710 5.710 5.550 5.700 3,600 +0.00(+0.00%)
Mar 16, 2017 5.750 5.785 5.700 5.700 4,274 -0.10(-1.72%)
Mar 15, 2017 5.400 5.800 5.375 5.800 3,740 +0.00(+0.00%)
Mar 14, 2017 5.850 5.850 5.360 5.800 5,239 -0.05(-0.85%)
Mar 13, 2017 5.850 5.850 5.850 5.850 100 -0.03(-0.51%)
Mar 10, 2017 5.880 5.880 5.850 5.880 2,306 +0.02(+0.31%)
Mar 09, 2017 5.841 5.880 5.700 5.862 3,441 +0.01(+0.21%)
Mar 08, 2017 5.670 5.980 5.670 5.850 5,720 +0.18(+3.17%)
Mar 07, 2017 5.925 5.925 5.320 5.670 21,068 -0.28(-4.71%)
Mar 06, 2017 5.950 5.950 5.950 5.950 500 -0.05(-0.83%)
Mar 03, 2017 6.000 6.000 5.850 6.000 4,040 +0.11(+1.87%)
Mar 02, 2017 5.980 6.000 5.745 5.890 11,554 -0.01(-0.17%)
Mar 01, 2017 6.100 6.100 5.710 5.900 23,586 -0.20(-3.28%)
Feb 28, 2017 6.100 6.200 5.900 6.100 8,294 -0.05(-0.81%)
Feb 27, 2017 6.230 6.230 5.869 6.150 8,620 -0.01(-0.16%)
Feb 24, 2017 6.310 6.330 6.151 6.160 10,839 -0.14(-2.22%)
Feb 23, 2017 6.330 6.330 6.300 6.300 856 -0.03(-0.47%)
Feb 22, 2017 6.320 6.330 6.316 6.330 9,119 +0.03(+0.47%)
Feb 21, 2017 6.170 6.330 6.150 6.300 23,853 +0.15(+2.44%)
Feb 17, 2017 6.150 6.150 6.150 0 +0.05(+0.82%)
Feb 16, 2017 6.099 6.112 5.920 6.100 17,291 +0.01(+0.16%)
Feb 15, 2017 6.050 6.100 6.000 6.090 7,925 -0.01(-0.16%)
Feb 14, 2017 6.100 6.100 6.000 6.100 2,703 +0.00(+0.00%)
Feb 13, 2017 6.180 6.180 6.000 6.100 9,880 -0.08(-1.29%)
Feb 10, 2017 6.100 6.200 6.060 6.180 9,600 +0.08(+1.31%)
Feb 09, 2017 5.960 6.100 5.960 6.100 14,644 +0.15(+2.52%)
Feb 08, 2017 6.100 6.100 5.650 5.950 8,530 -0.14(-2.30%)
Feb 07, 2017 6.000 6.100 5.700 6.090 11,275 +0.09(+1.50%)
Feb 06, 2017 6.000 6.000 5.760 6.000 8,717 +0.00(+0.00%)
Feb 03, 2017 6.000 6.100 5.750 6.000 29,121 -0.01(-0.17%)
Feb 02, 2017 5.900 6.040 5.700 6.010 58,874 +0.01(+0.17%)
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.