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 (%)
May 31, 2019 8.850 8.850 8.850 8.850 200 +0.05(+0.57%)
May 30, 2019 8.980 8.980 8.685 8.800 5,500 -0.03(-0.34%)
May 29, 2019 8.770 8.830 8.120 8.830 4,005 +0.00(+0.00%)
May 28, 2019 8.820 8.830 8.360 8.830 3,453 +0.00(+0.00%)
May 24, 2019 8.750 8.830 8.750 8.830 1,000 -0.06(-0.67%)
May 23, 2019 8.760 8.890 8.620 8.890 6,410 +0.04(+0.45%)
May 22, 2019 8.840 8.880 8.470 8.850 6,600 +0.00(+0.00%)
May 21, 2019 8.850 8.850 8.370 8.850 5,894 +0.00(+0.00%)
May 20, 2019 8.760 8.850 8.620 8.850 2,176 +0.00(+0.00%)
May 17, 2019 8.850 8.850 8.750 8.850 2,600 +0.00(+0.00%)
May 16, 2019 8.850 8.850 8.760 8.850 4,260 +0.00(+0.00%)
May 15, 2019 8.790 8.880 8.750 8.850 2,706 -0.04(-0.45%)
May 14, 2019 8.800 8.900 8.550 8.890 17,350 +0.09(+1.02%)
May 13, 2019 8.750 8.850 8.740 8.800 15,325 +0.05(+0.57%)
May 10, 2019 8.690 8.750 8.690 8.750 3,900 +0.15(+1.74%)
May 09, 2019 8.700 8.750 8.460 8.600 3,014 -0.13(-1.49%)
May 08, 2019 8.730 8.730 8.556 8.730 7,907 +0.00(+0.00%)
May 07, 2019 8.730 8.730 8.730 8.730 300 +0.00(+0.00%)
May 06, 2019 8.700 8.750 8.600 8.730 5,795 +0.03(+0.34%)
May 03, 2019 8.700 8.700 8.700 8.700 300 +0.05(+0.58%)
May 02, 2019 8.620 8.850 8.620 8.650 5,785 +0.02(+0.23%)
May 01, 2019 8.700 8.700 8.500 8.630 4,110 -0.07(-0.80%)
Apr 30, 2019 8.600 8.750 8.232 8.700 14,370 +0.05(+0.58%)
Apr 29, 2019 8.590 8.650 8.160 8.650 3,366 +0.05(+0.58%)
Apr 26, 2019 8.600 8.600 8.600 8.600 200 +0.00(+0.00%)
Apr 25, 2019 8.220 8.650 8.120 8.600 4,338 +0.05(+0.58%)
Apr 24, 2019 8.500 8.600 8.500 8.550 2,590 +0.05(+0.59%)
Apr 23, 2019 8.500 8.500 8.400 8.500 950 +0.00(+0.00%)
Apr 22, 2019 8.500 8.500 8.450 8.500 3,153 +0.00(+0.00%)
Apr 18, 2019 8.500 8.500 8.160 8.500 6,800 +0.05(+0.59%)
Apr 17, 2019 8.310 8.500 8.300 8.450 3,601 -0.05(-0.59%)
Apr 16, 2019 8.490 8.500 8.110 8.500 7,509 +0.07(+0.83%)
Apr 15, 2019 8.600 8.610 8.300 8.430 19,900 +0.08(+0.96%)
Apr 12, 2019 8.350 8.350 8.250 8.350 2,800 +0.00(+0.00%)
Apr 11, 2019 8.260 8.490 8.100 8.350 24,976 +0.14(+1.71%)
Apr 10, 2019 7.950 8.250 7.920 8.210 16,973 +0.26(+3.27%)
Apr 09, 2019 7.720 8.000 7.320 7.950 18,802 +0.20(+2.58%)
Apr 08, 2019 7.750 7.750 7.750 7.750 1,075 +0.00(+0.00%)
Apr 05, 2019 7.700 7.750 7.600 7.750 8,200 +0.00(+0.00%)
Apr 04, 2019 7.529 7.750 7.529 7.750 4,500 +0.12(+1.56%)
Apr 03, 2019 7.650 7.650 7.631 7.631 700 -0.02(-0.25%)
Apr 02, 2019 7.700 7.700 7.650 7.650 1,949 +0.00(+0.00%)
Apr 01, 2019 7.600 7.650 7.600 7.650 3,069 +0.05(+0.66%)
Mar 29, 2019 7.400 7.740 7.250 7.600 38,800 +0.20(+2.70%)
Mar 28, 2019 7.400 7.400 7.260 7.400 8,460 +0.00(+0.00%)
Mar 27, 2019 7.490 7.950 7.300 7.400 17,170 -0.10(-1.33%)
Mar 26, 2019 7.300 7.900 7.300 7.500 36,617 +0.10(+1.35%)
Mar 25, 2019 7.200 7.400 7.200 7.400 10,000 +0.00(+0.00%)
Mar 22, 2019 7.400 7.400 7.390 7.400 600 -0.04(-0.54%)
Mar 21, 2019 7.420 7.450 7.375 7.440 1,950 +0.02(+0.27%)
Mar 20, 2019 7.400 7.950 7.350 7.420 3,102 +0.02(+0.27%)
Mar 19, 2019 7.500 7.500 7.400 7.400 3,600 -0.10(-1.33%)
Mar 18, 2019 7.400 7.500 7.400 7.500 1,900 +0.02(+0.27%)
Mar 15, 2019 7.350 7.900 7.350 7.480 1,800 +0.08(+1.08%)
Mar 14, 2019 7.400 7.400 7.350 7.400 1,600 +0.00(+0.00%)
Mar 13, 2019 7.400 7.400 7.350 7.400 600 +0.00(+0.00%)
Mar 12, 2019 7.400 7.400 7.400 7.400 765 +0.00(+0.00%)
Mar 11, 2019 7.300 7.550 7.300 7.400 4,585 +0.05(+0.68%)
Mar 08, 2019 7.350 7.350 7.300 7.350 4,400 +0.00(+0.00%)
Mar 07, 2019 7.350 7.350 7.060 7.350 5,427 +0.00(+0.00%)
Mar 06, 2019 7.350 7.350 7.350 7.350 200 +0.04(+0.55%)
Mar 05, 2019 7.300 7.310 7.300 7.310 1,150 -0.04(-0.54%)
Mar 04, 2019 7.280 7.350 7.040 7.350 9,700 -0.02(-0.27%)
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.