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 (%)
Oct 31, 2018 7.500 7.500 7.420 7.500 3,574 +0.00(+0.00%)
Oct 30, 2018 7.470 7.500 7.150 7.500 5,576 -0.01(-0.13%)
Oct 29, 2018 7.500 7.630 7.110 7.510 12,471 -0.13(-1.70%)
Oct 26, 2018 7.590 7.700 7.500 7.640 3,100 +0.04(+0.53%)
Oct 25, 2018 7.720 7.720 7.470 7.600 7,070 -0.20(-2.56%)
Oct 24, 2018 7.860 7.900 7.800 7.800 1,650 -0.10(-1.27%)
Oct 23, 2018 7.955 7.990 7.900 7.900 4,100 -0.09(-1.13%)
Oct 22, 2018 7.470 8.000 7.470 7.990 10,887 -0.01(-0.12%)
Oct 19, 2018 8.000 8.000 8.000 8.000 200 +0.10(+1.27%)
Oct 18, 2018 7.980 8.000 7.735 7.900 3,600 -0.10(-1.25%)
Oct 17, 2018 8.000 8.000 7.971 8.000 1,202 +0.01(+0.13%)
Oct 16, 2018 7.900 7.990 7.900 7.990 400 +0.02(+0.25%)
Oct 15, 2018 7.970 7.970 7.970 7.970 100 -0.02(-0.25%)
Oct 12, 2018 8.000 8.000 7.560 7.990 3,400 +0.00(+0.00%)
Oct 11, 2018 7.990 7.990 7.850 7.990 1,027 +0.43(+5.69%)
Oct 10, 2018 7.640 7.990 7.560 7.560 2,700 -0.51(-6.32%)
Oct 09, 2018 7.750 8.070 7.750 8.070 2,400 +0.04(+0.50%)
Oct 08, 2018 8.030 8.030 7.710 8.030 1,390 +0.08(+1.01%)
Oct 05, 2018 8.070 8.100 7.540 7.950 6,800 -0.05(-0.62%)
Oct 04, 2018 8.000 8.000 7.905 8.000 4,550 -0.09(-1.11%)
Oct 03, 2018 7.900 8.090 7.470 8.090 11,862 -0.01(-0.12%)
Oct 02, 2018 7.710 8.100 7.710 8.100 1,910 +0.00(+0.00%)
Oct 01, 2018 7.950 8.140 7.950 8.100 4,058 +0.15(+1.89%)
Sep 28, 2018 7.700 8.190 7.700 7.950 13,100 +0.25(+3.25%)
Sep 27, 2018 7.770 8.090 7.650 7.700 12,854 -0.08(-1.03%)
Sep 26, 2018 7.750 7.780 7.750 7.780 600 -0.01(-0.13%)
Sep 25, 2018 7.750 7.790 7.575 7.790 1,724 +0.01(+0.13%)
Sep 24, 2018 7.790 7.790 7.450 7.780 4,055 -0.01(-0.13%)
Sep 21, 2018 7.790 7.790 7.745 7.790 500 +0.00(+0.00%)
Sep 20, 2018 7.790 7.790 7.790 7.790 750 +0.00(+0.00%)
Sep 19, 2018 7.790 7.790 7.790 7.790 290 +0.00(+0.00%)
Sep 18, 2018 7.600 7.790 7.600 7.790 2,450 +0.01(+0.13%)
Sep 17, 2018 7.680 7.790 7.680 7.780 3,633 -0.01(-0.13%)
Sep 14, 2018 7.790 7.790 7.790 7.790 300 +0.04(+0.52%)
Sep 13, 2018 7.760 7.790 7.460 7.750 7,650 -0.05(-0.64%)
Sep 12, 2018 7.810 7.820 7.400 7.800 14,236 +0.05(+0.65%)
Sep 11, 2018 7.800 7.800 7.750 7.750 1,200 -0.05(-0.64%)
Sep 10, 2018 7.330 7.850 7.330 7.800 2,790 -0.10(-1.27%)
Sep 07, 2018 7.900 7.900 7.900 7.900 200 +0.00(+0.00%)
Sep 06, 2018 7.950 7.950 7.700 7.900 3,139 +0.15(+1.94%)
Sep 05, 2018 8.170 8.250 7.645 7.750 7,511 -0.50(-6.06%)
Sep 04, 2018 7.952 8.250 7.952 8.250 2,100 +0.25(+3.12%)
Aug 31, 2018 8.000 8.000 8.000 0 +0.05(+0.63%)
Aug 30, 2018 7.950 7.950 7.902 7.950 2,069 +0.00(+0.00%)
Aug 29, 2018 7.830 7.950 7.755 7.950 5,350 +0.00(+0.00%)
Aug 28, 2018 7.950 7.950 7.330 7.950 7,963 +0.00(+0.00%)
Aug 27, 2018 7.879 7.950 7.210 7.950 7,909 +0.07(+0.89%)
Aug 24, 2018 7.880 7.880 7.860 7.880 900 +0.00(+0.00%)
Aug 23, 2018 7.950 7.950 7.830 7.880 8,423 -0.02(-0.25%)
Aug 22, 2018 7.900 8.200 7.570 7.900 13,710 -0.41(-4.93%)
Aug 21, 2018 8.050 8.310 8.050 8.310 791 +0.26(+3.23%)
Aug 20, 2018 8.050 8.050 8.050 8.050 500 +0.00(+0.00%)
Aug 17, 2018 8.040 8.050 8.040 8.050 1,000 +0.00(+0.00%)
Aug 16, 2018 8.050 8.050 7.900 8.050 2,475 +0.00(+0.00%)
Aug 15, 2018 7.984 8.050 7.970 8.050 1,480 +0.01(+0.12%)
Aug 14, 2018 7.800 8.050 7.650 8.040 6,405 +0.04(+0.50%)
Aug 13, 2018 7.950 8.050 7.350 8.000 10,208 +0.05(+0.63%)
Aug 10, 2018 7.900 8.050 7.890 7.950 6,400 -0.10(-1.24%)
Aug 09, 2018 7.950 8.050 7.950 8.050 1,953 +0.05(+0.63%)
Aug 08, 2018 8.180 8.250 7.950 8.000 3,923 -0.21(-2.56%)
Aug 07, 2018 8.230 8.240 8.150 8.210 3,350 -0.04(-0.48%)
Aug 06, 2018 8.264 8.400 8.110 8.250 4,819 -0.10(-1.20%)
Aug 03, 2018 8.340 8.350 8.340 8.350 1,000 +0.00(+0.00%)
Aug 02, 2018 8.300 8.750 8.160 8.350 11,400 -0.09(-1.07%)
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.