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 28, 2019 7.340 7.400 7.200 7.400 7,709 +0.12(+1.65%)
Feb 27, 2019 7.200 7.280 7.200 7.280 300 +0.03(+0.41%)
Feb 26, 2019 7.250 7.550 6.890 7.250 7,800 -0.05(-0.68%)
Feb 25, 2019 7.170 7.300 7.170 7.300 2,300 +0.00(+0.00%)
Feb 22, 2019 7.300 7.300 7.200 7.300 1,100 +0.00(+0.00%)
Feb 21, 2019 7.280 7.400 7.000 7.300 6,764 +0.05(+0.69%)
Feb 20, 2019 7.300 7.300 7.050 7.250 1,618 -0.05(-0.68%)
Feb 19, 2019 7.050 7.400 7.042 7.300 4,500 -0.10(-1.35%)
Feb 15, 2019 7.000 8.140 6.744 7.400 1,300 +0.40(+5.71%)
Feb 14, 2019 7.000 7.100 7.000 7.000 8,900 +0.00(+0.00%)
Feb 13, 2019 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
Feb 12, 2019 7.000 7.000 7.000 7.000 2,338 -0.07(-0.99%)
Feb 11, 2019 7.070 7.070 7.070 7.070 335 +0.05(+0.71%)
Feb 08, 2019 7.220 7.220 6.910 7.020 3,600 +0.02(+0.29%)
Feb 07, 2019 6.950 7.000 6.730 7.000 4,450 +0.05(+0.72%)
Feb 06, 2019 6.950 6.950 6.900 6.950 3,023 +0.00(+0.00%)
Feb 05, 2019 6.950 6.950 6.940 6.950 2,950 +0.00(+0.00%)
Feb 04, 2019 6.710 6.950 6.700 6.950 6,000 +0.02(+0.29%)
Feb 01, 2019 7.100 7.100 6.930 6.930 3,900 +0.03(+0.43%)
Jan 31, 2019 6.980 6.980 6.610 6.900 15,550 -0.05(-0.72%)
Jan 30, 2019 6.950 6.950 6.950 6.950 250 +0.01(+0.14%)
Jan 29, 2019 6.900 6.950 6.100 6.940 7,900 -0.01(-0.14%)
Jan 28, 2019 6.980 6.980 6.900 6.950 1,400 -0.03(-0.43%)
Jan 25, 2019 6.780 6.980 6.780 6.980 8,100 -0.02(-0.29%)
Jan 24, 2019 6.980 7.000 6.980 7.000 1,500 +0.01(+0.14%)
Jan 23, 2019 6.980 6.990 6.980 6.990 1,150 +0.00(+0.00%)
Jan 22, 2019 6.970 6.990 6.720 6.990 3,224 +0.00(+0.00%)
Jan 18, 2019 7.000 7.000 6.860 6.990 1,800 +0.11(+1.60%)
Jan 17, 2019 6.965 7.000 6.880 6.880 7,187 -0.11(-1.57%)
Jan 16, 2019 7.020 7.020 6.910 6.990 4,669 -0.01(-0.14%)
Jan 15, 2019 7.003 7.050 6.880 7.000 2,322 +0.00(+0.00%)
Jan 14, 2019 7.040 7.040 6.960 7.000 7,450 -0.02(-0.28%)
Jan 11, 2019 7.050 7.130 6.980 7.020 14,300 -0.08(-1.13%)
Jan 10, 2019 7.100 7.230 7.000 7.100 16,566 +0.01(+0.14%)
Jan 09, 2019 7.090 7.090 7.090 7.090 200 -0.01(-0.14%)
Jan 08, 2019 7.000 7.100 7.000 7.100 600 -0.01(-0.14%)
Jan 07, 2019 7.110 7.110 7.110 7.110 2,000 +0.00(+0.00%)
Jan 04, 2019 7.000 7.110 7.000 7.110 7,000 +0.06(+0.85%)
Jan 03, 2019 7.370 7.370 6.980 7.050 32,434 -0.38(-5.11%)
Jan 02, 2019 7.410 7.480 7.170 7.430 2,441 -0.05(-0.67%)
Dec 31, 2018 7.450 7.500 7.040 7.480 7,000 -0.02(-0.27%)
Dec 28, 2018 7.270 7.500 7.110 7.500 1,000 +0.20(+2.74%)
Dec 27, 2018 7.350 7.490 7.100 7.300 4,250 -0.05(-0.68%)
Dec 26, 2018 7.640 7.640 6.910 7.350 7,190 -0.10(-1.34%)
Dec 24, 2018 7.400 7.450 6.930 7.450 15,800 -0.05(-0.67%)
Dec 21, 2018 7.490 7.500 7.300 7.500 4,600 +0.39(+5.49%)
Dec 20, 2018 7.410 7.600 7.050 7.110 8,450 -0.39(-5.20%)
Dec 19, 2018 7.590 7.650 7.310 7.500 5,315 -0.09(-1.19%)
Dec 18, 2018 7.700 7.700 7.470 7.590 2,600 -0.06(-0.78%)
Dec 17, 2018 7.560 7.650 7.270 7.650 9,804 +0.00(+0.00%)
Dec 14, 2018 7.640 7.660 7.640 7.650 1,400 +0.01(+0.13%)
Dec 13, 2018 7.570 7.700 7.570 7.640 4,520 +0.00(+0.00%)
Dec 12, 2018 7.620 7.650 7.620 7.640 615 -0.02(-0.26%)
Dec 11, 2018 7.800 7.800 7.426 7.660 6,840 +0.02(+0.26%)
Dec 10, 2018 7.655 7.700 7.620 7.640 1,690 -0.03(-0.39%)
Dec 07, 2018 7.640 7.900 7.625 7.670 10,700 -0.08(-1.03%)
Dec 06, 2018 7.750 7.750 7.550 7.750 1,755 -0.08(-1.02%)
Dec 04, 2018 7.830 7.830 7.830 7.830 100 -0.02(-0.25%)
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.