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 29, 2019 7.400 7.740 7.250 7.600 38,800 +0.20(+2.70%)
Mar 28, 2019 7.400 7.400 7.260 7.400 8,460 +0.00(+0.00%)
Mar 27, 2019 7.490 7.950 7.300 7.400 17,170 -0.10(-1.33%)
Mar 26, 2019 7.300 7.900 7.300 7.500 36,617 +0.10(+1.35%)
Mar 25, 2019 7.200 7.400 7.200 7.400 10,000 +0.00(+0.00%)
Mar 22, 2019 7.400 7.400 7.390 7.400 600 -0.04(-0.54%)
Mar 21, 2019 7.420 7.450 7.375 7.440 1,950 +0.02(+0.27%)
Mar 20, 2019 7.400 7.950 7.350 7.420 3,102 +0.02(+0.27%)
Mar 19, 2019 7.500 7.500 7.400 7.400 3,600 -0.10(-1.33%)
Mar 18, 2019 7.400 7.500 7.400 7.500 1,900 +0.02(+0.27%)
Mar 15, 2019 7.350 7.900 7.350 7.480 1,800 +0.08(+1.08%)
Mar 14, 2019 7.400 7.400 7.350 7.400 1,600 +0.00(+0.00%)
Mar 13, 2019 7.400 7.400 7.350 7.400 600 +0.00(+0.00%)
Mar 12, 2019 7.400 7.400 7.400 7.400 765 +0.00(+0.00%)
Mar 11, 2019 7.300 7.550 7.300 7.400 4,585 +0.05(+0.68%)
Mar 08, 2019 7.350 7.350 7.300 7.350 4,400 +0.00(+0.00%)
Mar 07, 2019 7.350 7.350 7.060 7.350 5,427 +0.00(+0.00%)
Mar 06, 2019 7.350 7.350 7.350 7.350 200 +0.04(+0.55%)
Mar 05, 2019 7.300 7.310 7.300 7.310 1,150 -0.04(-0.54%)
Mar 04, 2019 7.280 7.350 7.040 7.350 9,700 -0.02(-0.27%)
Mar 01, 2019 7.400 7.400 7.210 7.370 5,800 -0.03(-0.41%)
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%)
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.