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 30, 2019 7.605 7.700 7.550 7.700 7,500 +0.00(+0.00%)
Aug 29, 2019 7.500 7.700 7.310 7.700 7,800 +0.00(+0.00%)
Aug 28, 2019 7.560 7.700 7.420 7.700 700 +0.10(+1.32%)
Aug 27, 2019 7.600 7.740 7.230 7.600 4,956 -0.12(-1.55%)
Aug 26, 2019 7.130 7.720 7.130 7.720 2,349 -0.02(-0.26%)
Aug 23, 2019 7.740 7.740 7.130 7.740 700 +0.00(+0.00%)
Aug 22, 2019 7.930 7.930 7.220 7.740 1,262 +0.00(+0.00%)
Aug 21, 2019 7.720 7.740 7.220 7.740 4,075 +0.00(+0.00%)
Aug 20, 2019 7.480 7.740 7.220 7.740 1,034 +0.00(+0.00%)
Aug 19, 2019 7.455 7.750 7.160 7.740 1,100 -0.01(-0.13%)
Aug 16, 2019 7.160 7.750 7.160 7.750 2,800 +0.25(+3.33%)
Aug 15, 2019 7.360 7.500 7.170 7.500 2,897 +0.00(+0.00%)
Aug 14, 2019 7.530 7.750 7.210 7.500 14,195 -0.25(-3.23%)
Aug 13, 2019 7.750 7.750 7.505 7.750 2,600 +0.00(+0.00%)
Aug 12, 2019 7.725 7.950 7.200 7.750 4,600 -0.24(-3.00%)
Aug 09, 2019 7.990 7.990 7.510 7.990 1,300 +0.24(+3.10%)
Aug 08, 2019 8.845 8.845 7.450 7.750 26,670 -1.25(-13.89%)
Aug 07, 2019 9.000 9.000 8.650 9.000 9,480 +0.00(+0.00%)
Aug 06, 2019 8.880 9.000 8.880 9.000 250 +0.05(+0.56%)
Aug 05, 2019 8.875 9.000 8.450 8.950 5,021 -0.05(-0.56%)
Aug 02, 2019 8.870 9.000 8.870 9.000 400 +0.13(+1.47%)
Aug 01, 2019 8.890 8.890 8.510 8.870 10,590 -0.08(-0.89%)
Jul 31, 2019 8.850 9.000 8.745 8.950 6,486 +0.05(+0.56%)
Jul 30, 2019 8.900 8.900 8.800 8.900 600 +0.00(+0.00%)
Jul 29, 2019 8.895 9.000 8.720 8.900 6,706 -0.05(-0.56%)
Jul 26, 2019 8.950 8.950 8.950 8.950 300 +0.00(+0.00%)
Jul 25, 2019 8.610 8.950 8.610 8.950 1,350 +0.00(+0.00%)
Jul 24, 2019 8.950 8.950 8.950 8.950 250 +0.00(+0.00%)
Jul 23, 2019 9.000 9.000 8.750 8.950 10,210 -0.05(-0.56%)
Jul 22, 2019 8.880 9.000 8.880 9.000 250 +0.00(+0.00%)
Jul 19, 2019 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Jul 18, 2019 9.000 9.000 9.000 9.000 250 +0.00(+0.00%)
Jul 17, 2019 9.000 9.000 8.600 9.000 3,100 +0.03(+0.28%)
Jul 16, 2019 9.530 9.530 8.679 8.975 6,691 +0.07(+0.84%)
Jul 15, 2019 8.825 9.000 8.010 8.900 1,900 +0.00(+0.00%)
Jul 12, 2019 8.900 8.900 8.520 8.900 2,500 +0.01(+0.11%)
Jul 11, 2019 8.850 9.250 8.750 8.890 3,600 +0.04(+0.45%)
Jul 10, 2019 8.650 8.850 8.556 8.850 8,344 +0.01(+0.11%)
Jul 09, 2019 8.840 8.840 8.840 8.840 200 +0.00(+0.00%)
Jul 08, 2019 8.800 8.840 8.800 8.840 550 +0.00(+0.00%)
Jul 05, 2019 8.840 8.840 8.840 8.840 200 +0.01(+0.11%)
Jul 03, 2019 8.840 8.840 8.450 8.830 1,400 -0.02(-0.23%)
Jul 02, 2019 8.825 9.000 8.520 8.850 4,265 +0.05(+0.57%)
Jul 01, 2019 8.800 8.800 8.800 8.800 250 +0.00(+0.00%)
Jun 28, 2019 8.800 8.800 8.700 8.800 3,700 +0.00(+0.00%)
Jun 27, 2019 8.800 8.800 8.600 8.800 2,050 +0.00(+0.00%)
Jun 26, 2019 8.900 8.900 8.520 8.800 1,163 +0.00(+0.00%)
Jun 25, 2019 8.750 8.800 8.420 8.800 5,800 +0.00(+0.00%)
Jun 24, 2019 8.800 8.800 8.510 8.800 1,475 +0.00(+0.00%)
Jun 21, 2019 8.800 8.800 8.460 8.800 3,000 -0.04(-0.45%)
Jun 20, 2019 8.750 8.900 8.750 8.840 1,450 +0.04(+0.45%)
Jun 19, 2019 8.800 8.800 8.650 8.800 1,901 +0.00(+0.00%)
Jun 18, 2019 8.800 8.800 8.800 8.800 350 -0.03(-0.34%)
Jun 17, 2019 8.700 8.900 8.700 8.830 1,444 +0.08(+0.91%)
Jun 14, 2019 8.750 8.750 8.750 8.750 300 +0.04(+0.52%)
Jun 13, 2019 8.700 8.705 8.580 8.705 4,100 +0.02(+0.17%)
Jun 12, 2019 8.700 8.700 8.590 8.690 2,049 +0.12(+1.34%)
Jun 11, 2019 8.700 8.700 7.960 8.575 16,551 -0.17(-1.89%)
Jun 10, 2019 8.900 8.900 8.220 8.740 26,440 -0.16(-1.80%)
Jun 07, 2019 8.800 8.900 8.771 8.900 3,400 +0.00(+0.00%)
Jun 06, 2019 8.880 8.900 8.880 8.900 250 +0.05(+0.56%)
Jun 05, 2019 8.850 8.850 8.850 8.850 200 +0.00(+0.00%)
Jun 04, 2019 8.850 8.850 8.850 8.850 1,140 +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.