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 (%)
Jan 31, 2014 2.060 2.060 2.060 2.060 0 -0.02(-0.96%)
Jan 29, 2014 2.080 2.080 2.080 0 +0.06(+2.97%)
Jan 28, 2014 2.050 2.060 2.020 2.020 14,400 -0.03(-1.46%)
Jan 27, 2014 2.050 2.050 2.050 2.050 1,400 +0.00(+0.00%)
Jan 24, 2014 2.050 2.050 2.020 2.050 0 +0.04(+1.99%)
Jan 23, 2014 2.040 2.050 2.000 2.010 46,700 -0.02(-0.99%)
Jan 21, 2014 2.030 2.030 2.030 0 -0.04(-1.93%)
Jan 17, 2014 2.070 2.070 2.070 0 +0.01(+0.49%)
Jan 16, 2014 2.100 2.100 2.060 2.060 28,900 -0.06(-2.83%)
Jan 15, 2014 2.050 2.120 2.040 2.120 52,065 +0.06(+2.91%)
Jan 14, 2014 2.070 2.070 2.000 2.060 9,385 -0.05(-2.37%)
Jan 13, 2014 2.120 2.150 2.110 2.110 9,557 -0.01(-0.47%)
Jan 10, 2014 2.120 2.120 2.120 2.120 2,500 -0.01(-0.47%)
Jan 09, 2014 2.130 2.130 2.130 2.130 100 +0.01(+0.47%)
Jan 08, 2014 2.100 2.120 2.100 2.120 10,000 +0.02(+0.95%)
Jan 07, 2014 2.140 2.150 2.100 2.100 6,255 +0.00(+0.00%)
Jan 06, 2014 2.100 2.100 2.100 2.100 187 -0.02(-0.94%)
Jan 03, 2014 2.150 2.150 2.120 2.120 0 +0.00(+0.00%)
Jan 02, 2014 2.170 2.170 2.120 2.120 11,800 -0.03(-1.40%)
Dec 31, 2013 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 30, 2013 2.100 2.150 2.050 2.100 7,100 +0.03(+1.45%)
Dec 26, 2013 2.070 2.070 2.070 0 +0.00(+0.00%)
Dec 23, 2013 2.070 2.070 2.070 0 -0.06(-2.82%)
Dec 18, 2013 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 17, 2013 2.130 2.140 2.130 2.130 5,062 +0.01(+0.47%)
Dec 16, 2013 2.150 2.150 2.100 2.120 5,000 +0.05(+2.42%)
Dec 13, 2013 2.070 2.070 2.070 2.070 0 +0.02(+0.98%)
Dec 12, 2013 2.050 2.080 2.020 2.050 19,756 +0.03(+1.49%)
Dec 11, 2013 2.020 2.020 2.020 2.020 1,000 +0.00(+0.00%)
Dec 10, 2013 2.080 2.080 2.020 2.020 4,000 -0.04(-1.94%)
Dec 09, 2013 2.010 2.060 2.010 2.060 1,400 +0.06(+3.00%)
Dec 06, 2013 2.020 2.020 2.000 2.000 2,569 -0.05(-2.44%)
Dec 05, 2013 1.970 2.080 1.960 2.050 7,901 +0.04(+1.99%)
Dec 04, 2013 2.000 2.010 2.000 2.010 5,100 +0.01(+0.50%)
Dec 03, 2013 2.000 2.020 2.000 2.000 11,255 -0.01(-0.50%)
Dec 02, 2013 2.010 2.010 2.010 2.010 2,200 +0.00(+0.00%)
Nov 27, 2013 2.010 2.010 2.010 0 +0.00(+0.00%)
Nov 26, 2013 1.980 2.010 1.980 2.010 7,700 +0.00(+0.00%)
Nov 25, 2013 2.000 2.040 1.980 2.010 32,921 +0.03(+1.52%)
Nov 22, 2013 2.030 2.040 1.980 1.980 6,050 +0.03(+1.54%)
Nov 21, 2013 2.000 2.020 1.950 1.950 5,050 -0.05(-2.50%)
Nov 19, 2013 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 18, 2013 1.960 2.000 1.960 2.000 1,300 -0.07(-3.38%)
Nov 15, 2013 1.980 2.150 1.930 2.070 114,150 +0.22(+11.89%)
Nov 14, 2013 1.850 1.850 1.850 1.850 3,136 +0.00(+0.00%)
Nov 13, 2013 1.840 1.850 1.840 1.850 2,221 +0.10(+5.71%)
Nov 12, 2013 1.700 1.750 1.700 1.750 225 +0.02(+1.16%)
Nov 11, 2013 1.750 1.750 1.730 1.730 500 -0.02(-1.14%)
Nov 08, 2013 1.830 1.830 1.750 1.750 2,333 -0.08(-4.37%)
Nov 06, 2013 1.830 1.830 1.830 0 -0.01(-0.54%)
Nov 05, 2013 1.750 1.930 1.750 1.840 4,529 +0.09(+5.14%)
Nov 04, 2013 1.750 1.750 1.750 1.750 2,571 +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.