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 (%)
Dec 31, 2019 5.950 6.140 5.850 6.000 13,400 +0.00(+0.00%)
Dec 30, 2019 5.815 6.150 5.815 6.000 11,980 -0.20(-3.23%)
Dec 27, 2019 5.940 6.200 5.700 6.200 77,600 +0.15(+2.48%)
Dec 26, 2019 6.050 6.050 5.820 6.050 1,450 +0.05(+0.83%)
Dec 24, 2019 5.900 6.000 5.750 6.000 6,700 +0.00(+0.00%)
Dec 23, 2019 5.750 6.000 5.660 6.000 24,177 +0.00(+0.00%)
Dec 20, 2019 6.200 6.200 5.800 6.000 5,400 +0.10(+1.69%)
Dec 19, 2019 5.550 6.450 5.550 5.900 7,070 +0.35(+6.31%)
Dec 18, 2019 5.712 5.850 5.400 5.550 99,291 -0.20(-3.48%)
Dec 17, 2019 5.860 6.000 5.500 5.750 80,301 -0.35(-5.74%)
Dec 16, 2019 5.950 6.100 5.880 6.100 30,693 +0.15(+2.52%)
Dec 13, 2019 6.200 6.250 5.910 5.950 59,400 -0.35(-5.56%)
Dec 12, 2019 6.250 6.380 6.130 6.300 3,578 -0.12(-1.87%)
Dec 11, 2019 6.400 6.420 6.250 6.420 4,448 -0.02(-0.31%)
Dec 10, 2019 6.250 6.440 6.200 6.440 13,000 +0.34(+5.57%)
Dec 09, 2019 6.400 6.500 5.850 6.100 45,783 -0.51(-7.72%)
Dec 06, 2019 6.500 6.700 6.200 6.610 18,900 -0.03(-0.45%)
Dec 05, 2019 6.560 6.930 6.420 6.640 11,144 -0.32(-4.60%)
Dec 04, 2019 6.960 6.960 6.960 6.960 200 -0.01(-0.14%)
Dec 03, 2019 6.750 6.970 6.440 6.970 3,500 +0.00(+0.00%)
Dec 02, 2019 6.885 6.970 6.885 6.970 200 -0.01(-0.14%)
Nov 29, 2019 6.980 6.980 6.980 6.980 500 +0.00(+0.00%)
Nov 27, 2019 6.800 6.980 6.800 6.980 600 +0.00(+0.00%)
Nov 26, 2019 6.980 6.980 6.980 6.980 240 -0.01(-0.14%)
Nov 25, 2019 6.942 6.990 6.800 6.990 1,715 +0.00(+0.00%)
Nov 22, 2019 6.895 6.990 6.800 6.990 1,000 +0.00(+0.00%)
Nov 21, 2019 6.990 6.990 6.990 6.990 800 -0.01(-0.14%)
Nov 20, 2019 6.930 7.050 6.800 7.000 1,300 -0.05(-0.71%)
Nov 19, 2019 7.050 7.050 7.050 7.050 1,057 +0.05(+0.71%)
Nov 18, 2019 7.050 7.090 6.900 7.000 1,160 -0.20(-2.78%)
Nov 15, 2019 7.200 7.200 7.200 7.200 400 +0.05(+0.70%)
Nov 14, 2019 7.150 7.150 7.075 7.150 1,200 -0.05(-0.69%)
Nov 13, 2019 6.950 7.200 6.910 7.200 2,000 +0.00(+0.00%)
Nov 12, 2019 7.190 7.200 6.960 7.200 2,300 +0.00(+0.00%)
Nov 11, 2019 7.165 7.200 7.165 7.200 1,400 -0.35(-4.64%)
Nov 08, 2019 7.175 7.550 7.175 7.550 1,600 +0.25(+3.42%)
Nov 07, 2019 7.415 8.000 7.170 7.300 18,750 -0.20(-2.67%)
Nov 06, 2019 7.500 7.500 7.410 7.500 607 +0.00(+0.00%)
Nov 05, 2019 7.420 7.500 7.420 7.500 700 -0.02(-0.27%)
Nov 04, 2019 7.430 7.520 7.420 7.520 2,308 -0.02(-0.27%)
Nov 01, 2019 7.555 7.600 7.410 7.540 7,900 -0.06(-0.79%)
Oct 31, 2019 7.600 7.600 7.482 7.600 1,390 +0.00(+0.00%)
Oct 30, 2019 7.600 7.600 7.480 7.600 3,750 +0.00(+0.00%)
Oct 29, 2019 7.540 7.600 7.490 7.600 1,500 +0.00(+0.00%)
Oct 28, 2019 7.600 7.600 7.600 7.600 200 +0.00(+0.00%)
Oct 25, 2019 7.565 7.600 7.565 7.600 700 +0.00(+0.00%)
Oct 24, 2019 7.480 7.600 7.480 7.600 250 -0.06(-0.78%)
Oct 23, 2019 7.660 7.660 7.660 7.660 222 +0.06(+0.79%)
Oct 22, 2019 7.600 7.800 7.520 7.600 2,850 +0.00(+0.00%)
Oct 21, 2019 7.560 7.600 7.560 7.600 200 +0.00(+0.00%)
Oct 18, 2019 7.510 7.600 7.450 7.600 4,700 -0.10(-1.30%)
Oct 17, 2019 7.600 7.700 7.555 7.700 3,258 +0.00(+0.00%)
Oct 16, 2019 7.600 7.700 7.600 7.700 2,200 +0.02(+0.26%)
Oct 15, 2019 7.680 7.680 7.550 7.680 5,840 +0.00(+0.00%)
Oct 14, 2019 7.595 7.680 7.595 7.680 800 -0.01(-0.13%)
Oct 11, 2019 7.690 8.120 7.320 7.690 15,100 +0.00(+0.00%)
Oct 10, 2019 7.600 7.700 7.324 7.690 6,857 -0.01(-0.13%)
Oct 09, 2019 7.700 7.700 7.700 7.700 1,000 +0.00(+0.00%)
Oct 08, 2019 7.700 7.700 7.390 7.700 3,550 +0.00(+0.00%)
Oct 07, 2019 7.640 7.700 7.550 7.700 3,050 +0.01(+0.13%)
Oct 04, 2019 7.700 7.700 7.320 7.690 11,800 -0.01(-0.13%)
Oct 03, 2019 7.400 7.700 7.400 7.700 2,000 +0.01(+0.13%)
Oct 02, 2019 7.480 7.690 7.150 7.690 9,748 -0.01(-0.13%)
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.