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, 2020 5.980 5.980 5.980 5.980 300 -0.02(-0.33%)
Feb 27, 2020 6.140 6.140 5.510 6.000 6,140 +0.25(+4.35%)
Feb 26, 2020 5.750 5.750 5.705 5.750 815 -0.05(-0.86%)
Feb 25, 2020 6.090 6.090 5.800 5.800 1,528 -0.18(-3.01%)
Feb 24, 2020 6.100 6.140 5.680 5.980 5,507 -0.15(-2.45%)
Feb 21, 2020 6.190 6.190 5.610 6.130 8,900 -0.03(-0.49%)
Feb 20, 2020 6.150 6.160 6.040 6.160 4,694 -0.26(-4.05%)
Feb 19, 2020 6.000 6.420 6.000 6.420 2,901 +0.37(+6.12%)
Feb 18, 2020 5.940 6.080 5.520 6.050 7,942 +0.40(+7.08%)
Feb 14, 2020 5.650 5.700 5.650 5.650 6,500 +0.00(+0.00%)
Feb 13, 2020 5.650 5.650 5.650 5.650 740 +0.04(+0.80%)
Feb 12, 2020 5.605 5.605 5.605 5.605 100 +0.01(+0.09%)
Feb 11, 2020 5.700 5.790 5.350 5.600 118,417 -0.01(-0.18%)
Feb 10, 2020 5.700 5.700 5.600 5.610 5,377 -0.17(-2.86%)
Feb 07, 2020 5.750 5.775 5.750 5.775 2,000 +0.12(+2.21%)
Feb 06, 2020 5.650 5.760 5.630 5.650 7,007 -0.10(-1.74%)
Feb 05, 2020 5.750 5.750 5.750 5.750 1,098 -0.05(-0.86%)
Feb 04, 2020 5.810 5.810 5.660 5.800 7,628 -0.11(-1.86%)
Feb 03, 2020 5.840 5.910 5.840 5.910 425 -0.08(-1.34%)
Jan 31, 2020 6.000 6.000 5.650 5.990 3,400 -0.01(-0.17%)
Jan 30, 2020 5.955 6.000 5.880 6.000 9,050 +0.08(+1.35%)
Jan 29, 2020 5.920 5.920 5.920 5.920 300 -0.06(-1.00%)
Jan 28, 2020 5.940 5.980 5.940 5.980 1,050 +0.03(+0.50%)
Jan 27, 2020 5.950 5.950 5.950 25 +0.00(+0.00%)
Jan 24, 2020 5.850 5.950 5.850 5.950 600 +0.12(+2.06%)
Jan 23, 2020 5.860 5.890 5.800 5.830 4,052 -0.12(-2.02%)
Jan 22, 2020 6.050 6.050 5.950 5.950 1,575 -0.05(-0.83%)
Jan 21, 2020 6.040 6.090 5.900 6.000 6,725 -0.04(-0.66%)
Jan 17, 2020 5.990 6.040 5.990 6.040 200 +0.05(+0.83%)
Jan 16, 2020 5.945 5.990 5.945 5.990 370 +0.00(+0.00%)
Jan 15, 2020 5.990 5.990 5.990 5.990 300 +0.00(+0.00%)
Jan 14, 2020 5.990 5.990 5.990 5.990 200 +0.00(+0.00%)
Jan 13, 2020 5.940 5.990 5.750 5.990 3,000 -0.05(-0.83%)
Jan 10, 2020 6.050 6.050 5.800 6.040 1,800 -0.03(-0.49%)
Jan 09, 2020 6.080 6.080 5.900 6.070 2,410 -0.03(-0.49%)
Jan 08, 2020 6.100 6.100 6.100 6.100 200 +0.00(+0.00%)
Jan 07, 2020 5.770 6.100 5.770 6.100 3,777 +0.00(+0.00%)
Jan 06, 2020 6.100 6.100 5.800 6.100 4,236 +0.00(+0.00%)
Jan 03, 2020 6.100 6.100 5.930 6.100 2,400 +0.00(+0.00%)
Jan 02, 2020 6.100 6.100 6.100 6.100 1,307 +0.10(+1.67%)
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%)
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.