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 (%)
Jun 30, 2020 5.670 5.670 5.670 5.670 500 -0.10(-1.73%)
Jun 29, 2020 5.370 5.770 5.370 5.770 331 -0.01(-0.17%)
Jun 26, 2020 5.610 5.780 5.600 5.780 300 +0.03(+0.52%)
Jun 25, 2020 5.650 5.840 5.650 5.750 1,234 +0.10(+1.77%)
Jun 24, 2020 5.755 5.755 5.650 5.650 300 -0.15(-2.59%)
Jun 23, 2020 5.800 5.840 5.750 5.800 3,456 +0.30(+5.45%)
Jun 22, 2020 5.850 5.850 5.310 5.500 3,108 -0.44(-7.41%)
Jun 19, 2020 5.420 5.940 5.420 5.940 2,100 +0.54(+10.00%)
Jun 18, 2020 5.360 5.405 5.350 5.400 4,700 -0.05(-0.92%)
Jun 17, 2020 5.540 5.550 5.300 5.450 1,400 -0.05(-0.91%)
Jun 16, 2020 5.240 5.500 5.050 5.500 12,650 +0.30(+5.77%)
Jun 15, 2020 5.200 5.200 5.200 5.200 102 +0.00(+0.00%)
Jun 12, 2020 4.850 5.200 4.850 5.200 3,600 +0.30(+6.12%)
Jun 11, 2020 4.990 4.990 4.570 4.900 7,985 -0.10(-2.00%)
Jun 10, 2020 5.180 5.280 4.850 5.000 15,640 -0.14(-2.72%)
Jun 09, 2020 5.040 5.180 5.000 5.140 10,227 +0.14(+2.80%)
Jun 08, 2020 4.700 5.050 4.565 5.000 26,512 +0.25(+5.26%)
Jun 05, 2020 4.800 4.800 4.625 4.750 13,200 +0.08(+1.71%)
Jun 04, 2020 4.435 4.830 4.405 4.670 11,719 +0.17(+3.78%)
Jun 03, 2020 4.450 4.500 4.375 4.500 11,105 +0.05(+1.12%)
Jun 02, 2020 4.440 4.450 4.100 4.450 127,635 -0.30(-6.32%)
Jun 01, 2020 4.625 4.750 4.270 4.750 1,600 -0.05(-1.04%)
May 29, 2020 4.550 4.800 4.500 4.800 4,100 +0.05(+1.05%)
May 28, 2020 4.700 4.750 4.400 4.750 2,125 +0.02(+0.42%)
May 27, 2020 4.400 4.730 4.400 4.730 2,601 +0.03(+0.64%)
May 26, 2020 4.710 4.710 4.510 4.700 1,413 -0.01(-0.21%)
May 22, 2020 4.710 4.710 4.710 4.710 900 +0.00(+0.00%)
May 21, 2020 4.525 4.750 4.500 4.710 3,150 -0.04(-0.84%)
May 20, 2020 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
May 19, 2020 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
May 18, 2020 4.500 4.750 4.500 4.750 2,094 +0.05(+1.06%)
May 15, 2020 4.600 4.700 4.600 4.700 900 +0.10(+2.17%)
May 14, 2020 5.050 5.050 4.580 4.600 4,448 -0.45(-8.91%)
May 13, 2020 4.925 5.050 4.925 5.050 835 +0.00(+0.00%)
May 12, 2020 5.000 5.050 4.590 5.050 1,255 +0.05(+1.00%)
May 11, 2020 5.150 5.150 5.000 5.000 1,870 -0.05(-0.99%)
May 08, 2020 4.875 5.050 4.875 5.050 2,300 +0.06(+1.20%)
May 06, 2020 4.990 4.990 4.990 0 -0.01(-0.20%)
May 05, 2020 5.000 5.050 4.640 5.000 3,942 +0.00(+0.00%)
May 04, 2020 5.000 5.000 5.000 5.000 106 +0.00(+0.00%)
May 01, 2020 5.000 5.000 4.500 5.000 2,200 +0.00(+0.00%)
Apr 30, 2020 4.800 5.000 4.800 5.000 2,190 +0.10(+2.04%)
Apr 29, 2020 4.800 5.000 4.600 4.900 12,900 +0.37(+8.17%)
Apr 28, 2020 4.400 4.530 4.400 4.530 2,700 +0.03(+0.71%)
Apr 27, 2020 4.460 4.600 4.350 4.498 10,329 -0.12(-2.64%)
Apr 24, 2020 4.450 4.650 4.180 4.620 5,400 -0.08(-1.70%)
Apr 23, 2020 4.630 4.700 4.630 4.700 1,046 +0.07(+1.51%)
Apr 22, 2020 4.500 4.630 4.500 4.630 1,095 -0.01(-0.22%)
Apr 21, 2020 4.450 4.650 4.450 4.640 1,989 +0.07(+1.53%)
Apr 20, 2020 4.770 4.770 4.500 4.570 2,560 -0.22(-4.59%)
Apr 17, 2020 4.800 4.800 4.510 4.790 4,100 -0.01(-0.21%)
Apr 16, 2020 4.690 4.840 4.510 4.800 5,810 +0.00(+0.00%)
Apr 15, 2020 4.700 4.800 4.600 4.800 5,300 +0.00(+0.00%)
Apr 14, 2020 4.710 4.800 4.710 4.800 2,916 +0.00(+0.00%)
Apr 13, 2020 4.850 4.900 4.600 4.800 10,563 -0.15(-3.03%)
Apr 09, 2020 4.755 4.950 4.700 4.950 2,500 +0.05(+1.02%)
Apr 08, 2020 4.950 4.950 4.900 4.900 5,234 -0.05(-1.01%)
Apr 07, 2020 4.830 4.950 4.700 4.950 7,990 +0.05(+1.02%)
Apr 06, 2020 4.750 4.900 4.750 4.900 1,669 +0.11(+2.30%)
Apr 03, 2020 4.550 4.790 4.550 4.790 500 -0.21(-4.20%)
Apr 02, 2020 4.570 5.000 4.320 5.000 904 +0.01(+0.20%)
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.