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 (%)
Jul 29, 2016 2.700 2.700 2.680 2.680 1,200 -0.02(-0.74%)
Jul 28, 2016 2.560 2.700 2.500 2.700 3,000 +0.14(+5.47%)
Jul 27, 2016 2.560 2.560 2.560 2.560 1,432 -0.04(-1.54%)
Jul 26, 2016 2.550 2.600 2.550 2.600 5,600 +0.00(+0.00%)
Jul 25, 2016 2.670 2.690 2.560 2.600 9,350 -0.07(-2.62%)
Jul 22, 2016 2.670 2.670 2.670 2.670 200 -0.01(-0.37%)
Jul 20, 2016 2.680 2.680 2.680 0 +0.07(+2.56%)
Jul 19, 2016 2.670 2.680 2.613 2.613 3,300 -0.06(-2.13%)
Jul 18, 2016 2.620 2.680 2.610 2.670 11,935 +0.05(+1.91%)
Jul 15, 2016 2.550 2.694 2.550 2.620 10,645 +0.07(+2.75%)
Jul 11, 2016 2.550 2.550 2.550 0 +0.01(+0.39%)
Jul 08, 2016 2.540 2.540 2.540 1,300 +0.00(+0.00%)
Jul 07, 2016 2.490 2.550 2.490 2.540 1,290 +0.05(+2.01%)
Jul 05, 2016 2.500 2.500 2.490 2.490 3,100 -0.04(-1.58%)
Jul 01, 2016 2.530 2.530 2.530 0 +0.07(+2.85%)
Jun 30, 2016 2.460 2.460 2.460 2.460 136 -0.06(-2.35%)
Jun 27, 2016 2.519 2.519 2.519 0 +0.01(+0.37%)
Jun 24, 2016 2.450 2.510 2.420 2.510 2,500 +0.06(+2.45%)
Jun 23, 2016 2.450 2.450 2.446 2.450 4,300 -0.05(-2.00%)
Jun 22, 2016 2.470 2.500 2.430 2.500 1,100 -0.02(-0.77%)
Jun 21, 2016 2.519 2.519 2.519 2.519 200 +0.04(+1.59%)
Jun 20, 2016 2.526 2.526 2.410 2.480 3,300 -0.03(-1.25%)
Jun 17, 2016 2.500 2.519 2.491 2.511 5,845 -0.09(-3.40%)
Jun 16, 2016 2.600 2.600 2.600 2.600 100 +0.03(+1.17%)
Jun 15, 2016 2.580 2.580 2.570 2.570 7,300 +0.00(+0.00%)
Jun 14, 2016 2.540 2.570 2.500 2.570 12,812 +0.03(+1.24%)
Jun 13, 2016 2.550 2.550 2.538 2.538 1,627 -0.01(-0.45%)
Jun 10, 2016 2.600 2.600 2.550 2.550 6,573 +0.00(+0.00%)
Jun 08, 2016 2.550 2.550 2.550 0 +0.05(+2.00%)
Jun 07, 2016 2.540 2.540 2.500 2.500 600 -0.04(-1.57%)
Jun 06, 2016 2.540 2.540 2.530 2.540 4,600 +0.00(+0.00%)
Jun 03, 2016 2.540 2.540 2.540 2.540 400 +0.00(+0.00%)
Jun 02, 2016 2.540 2.540 2.540 2.540 9,300 +0.04(+1.60%)
May 31, 2016 2.500 2.500 2.500 0 +0.06(+2.46%)
May 27, 2016 2.440 2.440 2.440 0 -0.02(-0.81%)
May 26, 2016 2.470 2.470 2.430 2.460 12,240 -0.01(-0.40%)
May 25, 2016 2.470 2.470 2.430 2.470 10,579 -0.06(-2.37%)
May 24, 2016 2.450 2.530 2.450 2.530 6,940 +0.12(+4.98%)
May 23, 2016 2.420 2.440 2.410 2.410 20,563 -0.01(-0.41%)
May 19, 2016 2.420 2.420 2.420 0 +0.11(+4.76%)
May 18, 2016 2.350 2.350 2.310 2.310 1,100 -0.07(-2.93%)
May 17, 2016 2.280 2.380 2.260 2.380 21,590 +0.10(+4.38%)
May 16, 2016 2.300 2.320 2.280 2.280 4,000 -0.03(-1.30%)
May 13, 2016 2.360 2.380 2.300 2.310 55,596 -0.08(-3.35%)
May 12, 2016 2.350 2.420 2.320 2.390 11,236 +0.04(+1.70%)
May 11, 2016 2.320 2.350 2.300 2.350 43,691 -0.01(-0.42%)
May 10, 2016 2.350 2.420 2.310 2.360 8,601 +0.01(+0.43%)
May 09, 2016 2.450 2.450 2.350 2.350 4,033 +0.00(+0.00%)
May 06, 2016 2.400 2.400 2.350 2.350 38,650 -0.01(-0.42%)
May 04, 2016 2.360 2.360 2.360 0 -0.09(-3.65%)
May 03, 2016 2.450 2.450 2.450 2.450 200 +0.05(+2.06%)
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.