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 (%)
Nov 16, 2020 8.250 8.250 8.250 0 +0.05(+0.61%)
Nov 13, 2020 8.050 8.250 7.910 8.200 16,100 +0.20(+2.50%)
Nov 12, 2020 7.900 8.100 7.850 8.000 18,774 +0.10(+1.27%)
Nov 11, 2020 7.850 7.900 6.840 7.900 6,800 +0.08(+1.02%)
Nov 10, 2020 7.200 7.900 6.910 7.820 11,776 +0.62(+8.61%)
Nov 09, 2020 7.200 7.200 7.200 7.200 1,109 +0.00(+0.00%)
Nov 06, 2020 6.770 7.200 6.770 7.200 1,100 +0.01(+0.14%)
Nov 05, 2020 7.200 7.200 6.780 7.190 7,456 -0.01(-0.14%)
Nov 04, 2020 6.985 7.200 6.985 7.200 804 -0.05(-0.69%)
Nov 03, 2020 6.960 7.250 6.900 7.250 3,365 +0.10(+1.40%)
Nov 02, 2020 6.965 7.150 6.790 7.150 2,470 +0.00(+0.00%)
Oct 30, 2020 7.150 7.150 6.780 7.150 2,500 +0.00(+0.00%)
Oct 29, 2020 7.000 7.150 6.650 7.150 7,356 +0.06(+0.85%)
Oct 28, 2020 7.050 7.090 6.540 7.090 2,065 +0.00(+0.00%)
Oct 27, 2020 7.090 7.090 6.890 7.090 825 +0.04(+0.57%)
Oct 26, 2020 6.830 7.050 6.470 7.050 1,300 -0.04(-0.56%)
Oct 23, 2020 7.000 7.100 6.440 7.090 2,800 +0.09(+1.29%)
Oct 22, 2020 7.000 7.200 6.410 7.000 11,320 +0.00(+0.00%)
Oct 21, 2020 6.950 7.000 6.825 7.000 478 +0.10(+1.45%)
Oct 20, 2020 6.800 6.900 6.800 6.900 560 +0.00(+0.00%)
Oct 19, 2020 6.880 6.900 6.880 6.900 3,240 +0.00(+0.00%)
Oct 16, 2020 6.850 6.900 6.750 6.900 4,000 +0.30(+4.55%)
Oct 15, 2020 6.750 6.850 6.600 6.600 820 -0.25(-3.65%)
Oct 14, 2020 6.900 6.900 6.750 6.850 900 +0.25(+3.79%)
Oct 13, 2020 6.500 6.600 6.500 6.600 1,310 +0.10(+1.54%)
Oct 12, 2020 6.255 6.500 6.250 6.500 1,300 +0.00(+0.00%)
Oct 09, 2020 6.400 6.500 6.010 6.500 3,900 +0.10(+1.56%)
Oct 08, 2020 6.340 6.400 6.340 6.400 800 +0.05(+0.79%)
Oct 07, 2020 6.300 6.350 6.150 6.350 785 +0.14(+2.25%)
Oct 06, 2020 5.630 6.230 5.630 6.210 4,625 +0.01(+0.16%)
Oct 05, 2020 6.000 6.200 5.630 6.200 2,763 +0.00(+0.00%)
Oct 02, 2020 6.150 6.200 5.610 6.200 2,800 +0.05(+0.81%)
Oct 01, 2020 5.865 6.150 5.865 6.150 200 +0.00(+0.00%)
Sep 30, 2020 6.150 6.150 6.150 6.150 1,000 +0.07(+1.15%)
Sep 29, 2020 6.000 6.080 5.800 6.080 1,050 +0.08(+1.33%)
Sep 28, 2020 6.000 6.000 5.540 6.000 2,131 +0.00(+0.00%)
Sep 25, 2020 5.780 6.000 5.780 6.000 800 +0.00(+0.00%)
Sep 24, 2020 6.000 6.000 5.990 6.000 1,000 +0.00(+0.00%)
Sep 23, 2020 6.000 6.000 6.000 6.000 250 +0.00(+0.00%)
Sep 22, 2020 6.000 6.000 5.570 6.000 2,050 -0.15(-2.44%)
Sep 21, 2020 5.825 6.150 5.825 6.150 2,890 +0.02(+0.33%)
Sep 18, 2020 6.150 6.150 5.550 6.130 3,500 -0.02(-0.33%)
Sep 17, 2020 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Sep 16, 2020 6.150 6.150 6.150 6.150 593 +0.00(+0.00%)
Sep 15, 2020 6.090 6.150 5.890 6.150 2,800 +0.09(+1.49%)
Sep 14, 2020 5.620 6.060 5.620 6.060 200 +0.01(+0.17%)
Sep 11, 2020 6.050 6.050 6.050 6.050 1,200 +0.00(+0.00%)
Sep 10, 2020 6.050 6.050 6.050 6.050 930 +0.04(+0.67%)
Sep 09, 2020 6.000 6.010 6.000 6.010 780 +0.06(+1.01%)
Sep 08, 2020 5.950 5.950 5.950 5.950 100 +0.08(+1.36%)
Sep 04, 2020 5.790 5.870 5.650 5.870 4,300 +0.01(+0.17%)
Sep 03, 2020 5.800 5.800 5.860 500 +0.06(+1.03%)
Sep 02, 2020 5.800 5.850 5.570 5.800 3,464 -0.05(-0.85%)
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.