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, 2018 8.000 8.000 8.000 0 +0.05(+0.63%)
Aug 30, 2018 7.950 7.950 7.902 7.950 2,069 +0.00(+0.00%)
Aug 29, 2018 7.830 7.950 7.755 7.950 5,350 +0.00(+0.00%)
Aug 28, 2018 7.950 7.950 7.330 7.950 7,963 +0.00(+0.00%)
Aug 27, 2018 7.879 7.950 7.210 7.950 7,909 +0.07(+0.89%)
Aug 24, 2018 7.880 7.880 7.860 7.880 900 +0.00(+0.00%)
Aug 23, 2018 7.950 7.950 7.830 7.880 8,423 -0.02(-0.25%)
Aug 22, 2018 7.900 8.200 7.570 7.900 13,710 -0.41(-4.93%)
Aug 21, 2018 8.050 8.310 8.050 8.310 791 +0.26(+3.23%)
Aug 20, 2018 8.050 8.050 8.050 8.050 500 +0.00(+0.00%)
Aug 17, 2018 8.040 8.050 8.040 8.050 1,000 +0.00(+0.00%)
Aug 16, 2018 8.050 8.050 7.900 8.050 2,475 +0.00(+0.00%)
Aug 15, 2018 7.984 8.050 7.970 8.050 1,480 +0.01(+0.12%)
Aug 14, 2018 7.800 8.050 7.650 8.040 6,405 +0.04(+0.50%)
Aug 13, 2018 7.950 8.050 7.350 8.000 10,208 +0.05(+0.63%)
Aug 10, 2018 7.900 8.050 7.890 7.950 6,400 -0.10(-1.24%)
Aug 09, 2018 7.950 8.050 7.950 8.050 1,953 +0.05(+0.63%)
Aug 08, 2018 8.180 8.250 7.950 8.000 3,923 -0.21(-2.56%)
Aug 07, 2018 8.230 8.240 8.150 8.210 3,350 -0.04(-0.48%)
Aug 06, 2018 8.264 8.400 8.110 8.250 4,819 -0.10(-1.20%)
Aug 03, 2018 8.340 8.350 8.340 8.350 1,000 +0.00(+0.00%)
Aug 02, 2018 8.300 8.750 8.160 8.350 11,400 -0.09(-1.07%)
Aug 01, 2018 8.400 8.440 8.300 8.440 3,750 +0.04(+0.48%)
Jul 31, 2018 8.700 8.700 8.400 8.400 15,542 +0.00(+0.00%)
Jul 30, 2018 22 +0.00(+0.00%)
Jul 27, 2018 8.325 8.550 8.325 8.550 2,100 +0.08(+0.94%)
Jul 25, 2018 8.470 8.470 8.470 0 -0.03(-0.35%)
Jul 24, 2018 8.470 8.500 8.470 8.500 750 +0.03(+0.37%)
Jul 23, 2018 8.469 8.469 8.469 8.469 100 -0.08(-0.95%)
Jul 20, 2018 8.500 8.550 8.500 8.550 4,680 +0.05(+0.59%)
Jul 19, 2018 8.500 8.550 8.500 8.500 1,600 -0.07(-0.82%)
Jul 18, 2018 8.400 8.600 8.400 8.570 3,623 +0.07(+0.82%)
Jul 16, 2018 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 13, 2018 8.400 8.500 8.250 8.500 2,250 +0.10(+1.19%)
Jul 12, 2018 8.500 8.500 8.200 8.400 2,165 +0.00(+0.00%)
Jul 11, 2018 8.500 8.500 8.200 8.400 2,950 +0.10(+1.20%)
Jul 10, 2018 8.265 8.300 8.200 8.300 2,759 -0.03(-0.36%)
Jul 09, 2018 8.220 8.500 8.200 8.330 7,557 -0.02(-0.24%)
Jul 06, 2018 8.480 8.490 8.210 8.350 8,290 -0.41(-4.68%)
Jul 05, 2018 8.380 8.800 8.380 8.760 3,700 +0.16(+1.86%)
Jul 03, 2018 8.600 8.600 8.600 0 +0.15(+1.78%)
Jun 29, 2018 8.450 8.450 8.450 0 +0.01(+0.12%)
Jun 28, 2018 8.050 8.500 8.050 8.440 11,751 -0.06(-0.71%)
Jun 27, 2018 8.500 8.640 8.010 8.500 5,497 -0.05(-0.58%)
Jun 26, 2018 8.500 8.650 8.495 8.550 3,950 +0.05(+0.59%)
Jun 25, 2018 8.250 8.550 8.250 8.500 6,675 +0.05(+0.59%)
Jun 22, 2018 8.225 8.450 8.100 8.450 2,995 +0.05(+0.60%)
Jun 21, 2018 8.300 8.430 7.900 8.400 14,909 -0.10(-1.18%)
Jun 19, 2018 8.500 8.500 8.500 25 +0.00(+0.00%)
Jun 18, 2018 8.250 8.500 8.250 8.500 3,900 +0.00(+0.00%)
Jun 15, 2018 8.500 8.497 8.500 4,904 +0.00(+0.04%)
Jun 14, 2018 8.600 8.600 8.497 8.497 500 +0.13(+1.51%)
Jun 13, 2018 8.160 8.450 8.160 8.370 2,900 -0.23(-2.67%)
Jun 12, 2018 8.280 8.600 8.250 8.600 6,900 -0.14(-1.60%)
Jun 11, 2018 8.350 8.740 8.300 8.740 3,520 +0.34(+4.05%)
Jun 08, 2018 8.175 8.750 8.175 8.400 8,521 +0.15(+1.82%)
Jun 07, 2018 8.175 8.400 8.150 8.250 6,960 +0.05(+0.61%)
Jun 06, 2018 8.200 8.250 8.200 8.200 4,280 -0.05(-0.61%)
Jun 05, 2018 8.200 8.300 8.200 8.250 900 -0.05(-0.60%)
Jun 04, 2018 8.350 8.350 8.200 8.300 4,459 -0.05(-0.60%)
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.