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 (%)
Feb 29, 2016 2.500 2.500 2.470 2.470 1,850 -0.03(-1.20%)
Feb 26, 2016 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Feb 25, 2016 2.500 2.500 2.400 2.500 9,998 -0.00(-0.00%)
Feb 24, 2016 2.500 2.500 2.497 2.500 2,100 +0.00(+0.00%)
Feb 23, 2016 2.500 2.500 2.500 2.500 1,898 +0.00(+0.00%)
Feb 22, 2016 2.470 2.500 2.470 2.500 8,124 +0.03(+1.21%)
Feb 19, 2016 2.460 2.470 2.400 2.470 11,863 +0.08(+3.35%)
Feb 18, 2016 2.450 2.450 2.378 2.390 9,535 -0.07(-2.85%)
Feb 17, 2016 2.490 2.490 2.440 2.460 12,866 +0.06(+2.50%)
Feb 16, 2016 2.370 2.450 2.370 2.400 180,577 +0.09(+3.90%)
Feb 12, 2016 2.310 2.310 2.310 0 +0.01(+0.43%)
Feb 11, 2016 2.270 2.300 2.250 2.300 3,093 -0.05(-2.13%)
Feb 09, 2016 2.350 2.350 2.350 0 +0.06(+2.62%)
Feb 08, 2016 2.350 2.350 2.290 2.290 893 -0.09(-3.78%)
Feb 05, 2016 2.300 2.380 1.770 2.380 389,417 +0.08(+3.48%)
Feb 04, 2016 2.590 2.600 2.090 2.300 235,989 -0.15(-6.12%)
Feb 03, 2016 2.500 2.500 2.400 2.450 4,300 -0.15(-5.77%)
Feb 02, 2016 2.700 2.700 2.390 2.600 137,002 -0.20(-7.14%)
Feb 01, 2016 2.800 2.800 2.800 2.800 300 -0.14(-4.76%)
Jan 29, 2016 2.750 2.940 2.750 2.940 1,218 +0.29(+10.94%)
Jan 28, 2016 2.680 2.680 2.550 2.650 9,497 -0.03(-1.12%)
Jan 27, 2016 2.680 2.680 2.680 2.680 3,600 -0.04(-1.47%)
Jan 26, 2016 2.730 2.830 2.720 2.720 7,861 -0.11(-3.89%)
Jan 25, 2016 2.830 2.830 2.830 2.830 920 +0.08(+2.91%)
Jan 22, 2016 2.800 2.800 2.750 2.750 1,584 +0.10(+3.77%)
Jan 20, 2016 2.650 2.650 2.650 0 -0.35(-11.67%)
Jan 15, 2016 3.000 3.000 3.000 80 -0.10(-3.23%)
Jan 14, 2016 3.100 3.100 3.099 3.100 8,217 +0.00(+0.00%)
Jan 13, 2016 3.150 3.160 3.050 3.100 12,085 -0.09(-2.81%)
Jan 12, 2016 3.200 3.200 3.189 3.189 5,690 -0.01(-0.33%)
Jan 11, 2016 3.200 3.200 3.200 3.200 6,435 -0.07(-2.13%)
Jan 08, 2016 3.300 3.300 3.269 3.269 3,500 -0.03(-0.92%)
Jan 07, 2016 3.200 3.300 3.200 3.300 5,201 +0.05(+1.54%)
Jan 06, 2016 3.250 3.250 3.250 3.250 200 +0.00(+0.00%)
Jan 05, 2016 3.250 3.250 3.250 3.250 435 +0.03(+0.93%)
Jan 04, 2016 3.210 3.220 3.200 3.220 4,850 -0.04(-1.23%)
Dec 31, 2015 3.260 3.260 3.260 0 +0.01(+0.31%)
Dec 30, 2015 3.230 3.250 3.230 3.250 450 +0.00(+0.00%)
Dec 29, 2015 3.230 3.250 3.230 3.250 2,709 -0.07(-2.11%)
Dec 28, 2015 3.320 3.320 3.320 3.320 1,037 +0.00(+0.00%)
Dec 24, 2015 3.320 3.320 3.320 0 +0.00(+0.00%)
Dec 23, 2015 3.321 3.321 3.320 3.320 600 +0.02(+0.61%)
Dec 22, 2015 3.300 3.300 3.300 3.300 618 +0.00(+0.00%)
Dec 21, 2015 3.310 3.310 3.300 3.300 1,376 -0.08(-2.37%)
Dec 18, 2015 3.500 3.500 3.380 3.380 8,770 -0.02(-0.59%)
Dec 17, 2015 3.470 3.470 3.380 3.400 8,899 -0.03(-0.87%)
Dec 16, 2015 3.430 3.430 3.430 3.430 1,000 +0.05(+1.48%)
Dec 15, 2015 3.391 3.391 3.380 3.380 1,000 +0.00(+0.00%)
Dec 14, 2015 3.490 3.490 3.380 3.380 5,403 -0.12(-3.43%)
Dec 11, 2015 3.400 3.500 3.390 3.500 2,118 -0.02(-0.57%)
Dec 10, 2015 3.390 3.520 3.390 3.520 32,450 +0.02(+0.57%)
Dec 09, 2015 3.540 3.540 3.380 3.500 16,000 +0.12(+3.55%)
Dec 08, 2015 3.510 3.510 3.380 3.380 6,799 -0.12(-3.43%)
Dec 07, 2015 3.500 3.540 3.400 3.500 5,549 +0.00(+0.00%)
Dec 04, 2015 3.450 3.550 3.400 3.500 32,226 +0.10(+2.94%)
Dec 03, 2015 3.380 3.400 3.380 3.400 13,041 -0.03(-0.87%)
Dec 02, 2015 3.430 3.430 3.430 3.430 500 +0.01(+0.29%)
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.