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 (%)
Aug 31, 2016 3.600 3.600 3.600 0 -0.14(-3.74%)
Aug 30, 2016 3.580 3.740 3.570 3.740 8,980 +0.14(+3.89%)
Aug 29, 2016 3.700 3.700 3.600 3.600 703 -0.15(-4.00%)
Aug 26, 2016 3.282 3.780 3.282 3.750 46,554 +0.49(+15.03%)
Aug 25, 2016 3.270 3.280 3.236 3.260 3,738 +0.04(+1.24%)
Aug 24, 2016 3.200 3.280 3.200 3.220 17,319 +0.02(+0.63%)
Aug 23, 2016 3.200 3.200 3.180 3.200 3,058 -0.01(-0.31%)
Aug 22, 2016 3.190 3.250 3.190 3.210 23,900 +0.04(+1.26%)
Aug 19, 2016 3.200 3.202 3.170 3.170 5,500 -0.03(-0.94%)
Aug 18, 2016 3.150 3.220 3.150 3.200 4,850 +0.05(+1.59%)
Aug 17, 2016 3.200 3.200 3.141 3.150 2,850 -0.01(-0.32%)
Aug 16, 2016 3.220 3.220 3.160 3.160 1,630 -0.04(-1.25%)
Aug 15, 2016 3.140 3.280 3.100 3.200 21,804 +0.10(+3.23%)
Aug 12, 2016 2.970 3.139 2.970 3.100 98,053 +0.45(+16.98%)
Aug 11, 2016 2.640 2.650 2.640 2.650 4,519 +0.01(+0.38%)
Aug 10, 2016 2.640 2.640 2.640 2.640 390 -0.01(-0.38%)
Aug 09, 2016 2.640 2.650 2.640 2.650 11,541 +0.01(+0.38%)
Aug 08, 2016 2.690 2.700 2.640 2.640 6,275 -0.02(-0.75%)
Aug 05, 2016 2.690 2.690 2.660 2.660 6,672 +0.00(+0.00%)
Aug 04, 2016 2.690 2.690 2.660 2.660 1,300 -0.03(-1.12%)
Aug 03, 2016 2.680 2.690 2.680 2.690 5,395 +0.01(+0.37%)
Aug 02, 2016 2.680 2.685 2.680 2.680 4,180 +0.00(+0.06%)
Aug 01, 2016 2.557 2.680 2.557 2.678 1,700 -0.00(-0.06%)
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%)
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.