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, 2017 5.650 5.950 5.650 5.920 10,009 +0.22(+3.86%)
Jan 30, 2017 5.800 5.950 5.700 5.700 22,518 -0.10(-1.72%)
Jan 27, 2017 5.730 5.950 5.730 5.800 24,710 +0.10(+1.75%)
Jan 26, 2017 5.720 5.750 5.600 5.700 14,255 +0.31(+5.75%)
Jan 25, 2017 5.650 5.740 5.390 5.390 35,757 -0.21(-3.75%)
Jan 24, 2017 5.370 5.700 5.350 5.600 9,355 +0.15(+2.75%)
Jan 23, 2017 5.480 5.490 5.400 5.450 3,455 -0.00(-0.00%)
Jan 20, 2017 5.500 5.500 5.350 5.450 4,325 -0.13(-2.33%)
Jan 19, 2017 5.590 5.590 5.300 5.580 20,313 -0.01(-0.18%)
Jan 18, 2017 5.490 5.590 5.290 5.590 2,325 +0.26(+4.88%)
Jan 17, 2017 5.330 5.330 5.330 5.330 1,800 +0.00(+0.00%)
Jan 13, 2017 5.330 5.330 5.330 0 +0.03(+0.57%)
Jan 12, 2017 5.510 5.536 5.300 5.300 8,438 -0.21(-3.81%)
Jan 11, 2017 5.590 5.590 5.510 5.510 2,225 -0.08(-1.43%)
Jan 10, 2017 5.500 5.630 5.500 5.590 26,771 +0.09(+1.64%)
Jan 09, 2017 5.650 5.650 5.500 5.500 25,081 +0.05(+0.92%)
Jan 06, 2017 5.450 5.462 5.450 5.450 6,314 +0.00(+0.00%)
Jan 05, 2017 5.401 5.550 5.400 5.450 71,287 -0.04(-0.73%)
Jan 04, 2017 5.350 5.490 5.310 5.490 22,417 +0.19(+3.58%)
Jan 03, 2017 5.301 5.380 5.300 5.300 13,400 -0.05(-0.93%)
Dec 30, 2016 5.350 5.350 5.350 0 +0.10(+1.90%)
Dec 29, 2016 5.100 5.250 5.100 5.250 27,479 +0.11(+2.14%)
Dec 28, 2016 5.140 5.140 5.140 5.140 1,591 -0.01(-0.19%)
Dec 27, 2016 5.100 5.170 5.100 5.150 13,433 +0.05(+1.00%)
Dec 23, 2016 5.099 5.099 5.099 0 +0.04(+0.77%)
Dec 22, 2016 5.140 5.150 4.950 5.060 1,260 -0.09(-1.75%)
Dec 21, 2016 5.170 5.170 5.090 5.150 9,750 -0.05(-0.96%)
Dec 20, 2016 5.098 5.250 5.010 5.200 4,350 +0.11(+2.16%)
Dec 19, 2016 5.000 5.120 5.000 5.090 2,792 +0.09(+1.81%)
Dec 16, 2016 5.110 5.190 5.000 5.000 25,073 -0.12(-2.34%)
Dec 15, 2016 5.100 5.140 5.050 5.120 36,811 +0.17(+3.43%)
Dec 14, 2016 5.010 5.010 4.930 4.950 3,665 -0.08(-1.59%)
Dec 13, 2016 5.000 5.030 5.000 5.030 42,557 +0.03(+0.60%)
Dec 12, 2016 5.000 5.030 4.900 5.000 12,959 +0.00(+0.00%)
Dec 09, 2016 5.000 5.000 4.760 5.000 5,901 +0.20(+4.17%)
Dec 08, 2016 4.920 5.030 4.750 4.800 12,423 -0.12(-2.44%)
Dec 07, 2016 5.000 5.000 4.800 4.920 14,250 -0.08(-1.60%)
Dec 06, 2016 5.000 5.050 4.900 5.000 39,998 +0.10(+2.04%)
Dec 05, 2016 4.990 5.050 4.900 4.900 3,100 -0.10(-2.00%)
Dec 02, 2016 4.980 5.000 4.920 5.000 7,247 +0.04(+0.89%)
Dec 01, 2016 4.970 5.140 4.920 4.956 7,839 -0.01(-0.28%)
Nov 30, 2016 4.930 5.080 4.930 4.970 4,137 +0.10(+1.97%)
Nov 29, 2016 4.972 4.972 4.860 4.874 24,921 -0.09(-1.73%)
Nov 28, 2016 4.940 5.035 4.880 4.960 11,505 +0.01(+0.19%)
Nov 25, 2016 5.000 5.000 4.951 4.951 8,501 +0.05(+1.04%)
Nov 23, 2016 4.900 4.900 4.900 0 -0.05(-1.01%)
Nov 22, 2016 4.999 5.030 4.950 4.950 20,834 -0.03(-0.60%)
Nov 21, 2016 4.900 4.980 4.900 4.980 3,730 -0.01(-0.18%)
Nov 18, 2016 5.041 5.100 4.880 4.989 6,930 -0.05(-1.01%)
Nov 17, 2016 4.850 5.100 4.780 5.040 67,424 +0.14(+2.86%)
Nov 16, 2016 4.770 5.000 4.770 4.900 84,512 +0.02(+0.41%)
Nov 15, 2016 4.780 4.880 4.650 4.880 66,286 +0.83(+20.49%)
Nov 14, 2016 4.048 4.110 4.000 4.050 31,363 +0.00(+0.00%)
Nov 11, 2016 4.050 4.050 3.850 4.050 7,500 +0.00(+0.00%)
Nov 10, 2016 4.030 4.070 3.900 4.050 42,833 +0.20(+5.19%)
Nov 09, 2016 3.310 4.000 3.310 3.850 80,265 +0.35(+10.00%)
Nov 08, 2016 3.420 3.600 3.250 3.500 5,450 +0.05(+1.45%)
Nov 07, 2016 3.550 3.600 3.430 3.450 1,900 +0.00(+0.00%)
Nov 04, 2016 3.450 3.450 3.450 3.450 100 -0.20(-5.48%)
Nov 03, 2016 3.490 3.650 3.445 3.650 3,740 +0.13(+3.69%)
Nov 02, 2016 3.520 3.520 3.516 3.520 1,305 +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.