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 (%)
Mar 31, 2016 2.470 2.470 2.440 2.450 4,892 +0.04(+1.66%)
Mar 30, 2016 2.550 2.690 2.410 2.410 25,515 -0.19(-7.31%)
Mar 29, 2016 2.625 2.650 2.400 2.600 148,860 -0.12(-4.41%)
Mar 28, 2016 2.900 2.900 2.720 2.720 200 +0.01(+0.37%)
Mar 22, 2016 2.710 2.710 2.710 0 -0.07(-2.51%)
Mar 21, 2016 2.766 2.780 2.720 2.780 2,100 +0.00(+0.02%)
Mar 18, 2016 2.780 2.780 2.720 2.779 2,906 -0.00(-0.02%)
Mar 17, 2016 2.650 2.780 2.650 2.780 1,645 +0.13(+4.91%)
Mar 16, 2016 2.649 2.790 2.580 2.650 3,100 +0.10(+3.92%)
Mar 15, 2016 2.510 2.550 2.510 2.550 400 +0.02(+0.79%)
Mar 14, 2016 2.650 2.650 2.510 2.530 3,550 -0.14(-5.24%)
Mar 11, 2016 2.670 2.670 2.670 2.670 270 +0.00(+0.00%)
Mar 10, 2016 2.690 2.840 2.670 2.670 450 -0.02(-0.74%)
Mar 09, 2016 2.700 2.700 2.670 2.690 11,017 +0.00(+0.00%)
Mar 08, 2016 2.700 2.700 2.600 2.690 1,462 +0.05(+2.05%)
Mar 07, 2016 2.640 2.640 2.636 2.636 2,530 -0.01(-0.53%)
Mar 04, 2016 2.690 2.690 2.674 2.650 5,488 -0.03(-1.12%)
Mar 03, 2016 2.623 2.680 2.610 2.680 3,698 +0.03(+1.13%)
Mar 02, 2016 2.500 2.680 2.490 2.650 60,217 +0.15(+6.00%)
Mar 01, 2016 2.500 2.500 2.500 2.500 8,361 +0.03(+1.21%)
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%)
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.