Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith-Midland Corp (NQ: SMID )

33.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 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 28, 2021 17.00 18.00 17.00 17.75 65,635 +0.88(+5.22%)
May 27, 2021 16.75 16.98 16.74 16.87 60,839 +0.21(+1.26%)
May 26, 2021 16.31 16.89 16.29 16.66 20,894 +0.25(+1.52%)
May 25, 2021 16.01 16.47 16.01 16.41 37,954 +0.00(+0.00%)
May 24, 2021 15.40 16.55 15.06 16.41 55,377 +0.93(+6.01%)
May 21, 2021 16.18 16.50 15.13 15.48 44,412 -0.70(-4.33%)
May 20, 2021 15.06 16.20 15.06 16.18 22,513 +1.08(+7.15%)
May 19, 2021 14.72 15.50 14.66 15.10 45,942 -0.03(-0.20%)
May 18, 2021 15.50 15.50 15.00 15.13 15,080 -0.27(-1.75%)
May 17, 2021 14.49 15.50 14.49 15.40 138,828 +1.06(+7.39%)
May 14, 2021 14.23 14.50 14.18 14.34 24,899 +0.19(+1.34%)
May 13, 2021 14.08 14.50 14.04 14.15 46,085 +0.00(+0.00%)
May 12, 2021 13.76 14.49 12.98 14.15 27,642 +0.60(+4.43%)
May 11, 2021 13.75 13.98 13.30 13.55 34,504 +0.71(+5.53%)
May 10, 2021 12.61 13.00 12.61 12.84 5,484 -0.16(-1.23%)
May 07, 2021 12.89 13.11 12.79 13.00 11,527 +0.22(+1.72%)
May 06, 2021 12.65 12.89 12.60 12.78 2,996 +0.03(+0.24%)
May 05, 2021 12.62 12.91 12.55 12.75 9,094 +0.01(+0.11%)
May 04, 2021 12.98 13.04 12.69 12.74 8,597 +0.14(+1.08%)
May 03, 2021 12.60 12.75 12.53 12.60 8,170 -0.13(-1.02%)
Apr 30, 2021 12.20 12.89 12.04 12.73 17,300 +0.52(+4.26%)
Apr 29, 2021 12.15 12.42 12.15 12.21 7,174 -0.08(-0.65%)
Apr 28, 2021 12.49 12.49 12.17 12.29 5,701 +0.22(+1.81%)
Apr 27, 2021 11.94 13.00 11.90 12.07 21,569 -0.21(-1.70%)
Apr 26, 2021 11.77 12.49 11.77 12.28 10,929 +0.33(+2.80%)
Apr 23, 2021 11.39 12.83 11.29 11.95 12,900 +0.66(+5.80%)
Apr 22, 2021 11.25 11.29 11.25 11.29 725 +0.08(+0.71%)
Apr 21, 2021 11.21 11.47 10.92 11.21 22,667 +0.22(+1.98%)
Apr 20, 2021 11.47 11.54 10.81 10.99 5,658 -0.51(-4.41%)
Apr 19, 2021 11.68 11.82 11.50 11.50 7,506 -0.12(-1.03%)
Apr 16, 2021 11.28 11.72 11.28 11.62 7,200 +0.34(+3.01%)
Apr 15, 2021 11.45 11.51 11.21 11.28 9,358 -0.08(-0.70%)
Apr 14, 2021 11.37 11.37 10.77 11.36 5,715 +0.35(+3.18%)
Apr 13, 2021 11.10 11.28 10.75 11.01 16,264 +0.01(+0.09%)
Apr 12, 2021 11.95 12.38 10.99 11.00 18,575 -0.79(-6.67%)
Apr 09, 2021 11.86 11.96 11.66 11.79 3,400 +0.03(+0.27%)
Apr 08, 2021 12.24 12.29 11.75 11.76 10,004 -0.40(-3.33%)
Apr 07, 2021 12.20 12.43 12.16 12.16 7,026 -0.09(-0.73%)
Apr 06, 2021 12.43 12.43 12.25 12.25 4,503 -0.08(-0.65%)
Apr 05, 2021 12.55 12.76 12.33 12.33 11,369 -0.41(-3.22%)
Apr 01, 2021 12.13 12.84 12.13 12.74 29,500 +0.78(+6.52%)
Mar 31, 2021 12.09 12.46 11.77 11.96 12,404 -0.18(-1.48%)
Mar 30, 2021 11.41 12.50 11.04 12.14 16,973 +0.62(+5.38%)
Mar 29, 2021 11.62 12.05 11.50 11.52 9,080 -0.25(-2.12%)
Mar 26, 2021 11.48 12.16 11.48 11.77 13,900 -0.40(-3.29%)
Mar 25, 2021 12.27 12.27 11.85 12.17 8,560 -0.32(-2.56%)
Mar 24, 2021 12.00 12.49 11.52 12.49 22,913 +0.49(+4.08%)
Mar 23, 2021 13.38 13.38 12.00 12.00 21,746 -0.84(-6.54%)
Mar 22, 2021 13.14 13.65 12.83 12.84 33,397 -0.08(-0.62%)
Mar 19, 2021 12.66 13.52 12.61 12.92 102,500 +0.31(+2.46%)
Mar 18, 2021 12.99 13.25 12.61 12.61 21,341 +0.05(+0.40%)
Mar 17, 2021 13.00 13.25 12.56 12.56 24,777 -0.27(-2.10%)
Mar 16, 2021 13.06 13.06 12.61 12.83 7,159 -0.21(-1.61%)
Mar 15, 2021 13.00 13.04 12.49 13.04 13,730 +0.14(+1.08%)
Mar 12, 2021 13.00 13.00 12.67 12.90 6,400 -0.09(-0.68%)
Mar 11, 2021 12.99 13.00 12.68 12.99 16,812 +0.66(+5.32%)
Mar 10, 2021 12.37 12.38 11.84 12.33 11,694 -0.06(-0.46%)
Mar 09, 2021 11.52 12.45 11.26 12.39 16,440 +0.67(+5.72%)
Mar 08, 2021 12.08 12.15 11.55 11.72 15,342 -0.36(-2.98%)
Mar 05, 2021 11.54 12.40 11.05 12.08 14,600 +0.70(+6.15%)
Mar 04, 2021 12.99 12.99 10.65 11.38 27,397 -1.61(-12.39%)
Mar 03, 2021 12.98 13.00 12.85 12.99 17,851 +0.09(+0.70%)
Mar 02, 2021 12.74 12.95 12.60 12.90 24,894 +0.34(+2.71%)
Mar 01, 2021 12.25 13.00 12.20 12.56 47,822 +0.31(+2.53%)
Feb 26, 2021 11.99 12.25 11.85 12.25 24,300 +0.16(+1.32%)
Feb 25, 2021 12.00 12.22 11.85 12.09 17,253 +0.24(+2.05%)
Feb 24, 2021 11.75 12.31 11.39 11.85 27,334 +0.12(+0.99%)
Feb 23, 2021 11.51 11.74 11.11 11.73 18,091 +0.18(+1.56%)
Feb 22, 2021 11.64 11.70 11.54 11.55 12,447 +0.01(+0.04%)
Feb 19, 2021 11.32 11.60 11.28 11.54 32,300 +0.27(+2.39%)
Feb 18, 2021 11.30 11.36 11.16 11.28 11,070 -0.12(-1.10%)
Feb 17, 2021 11.41 11.45 11.10 11.40 24,275 -0.01(-0.08%)
Feb 16, 2021 11.15 11.48 11.15 11.41 14,365 +0.26(+2.32%)
Feb 12, 2021 11.04 11.18 11.04 11.15 6,200 +0.03(+0.23%)
Feb 11, 2021 11.10 11.15 11.07 11.12 5,497 +0.01(+0.13%)
Feb 10, 2021 11.06 11.14 10.87 11.11 4,707 -0.04(-0.36%)
Feb 09, 2021 10.81 11.15 10.81 11.15 7,645 +0.00(+0.00%)
Feb 08, 2021 11.19 11.19 11.13 11.15 1,704 +0.03(+0.27%)
Feb 05, 2021 11.00 11.22 10.96 11.12 19,500 +0.04(+0.36%)
Feb 04, 2021 11.44 11.44 10.81 11.08 10,063 +0.23(+2.12%)
Feb 03, 2021 10.91 11.08 10.76 10.85 12,709 -0.10(-0.91%)
Feb 02, 2021 11.00 11.50 10.70 10.95 20,175 -0.04(-0.36%)
Feb 01, 2021 11.20 11.22 10.58 10.99 6,554 -0.02(-0.18%)
Jan 29, 2021 10.65 11.20 10.25 11.01 46,200 +0.36(+3.38%)
Jan 28, 2021 10.75 11.24 10.64 10.65 11,923 -0.23(-2.11%)
Jan 27, 2021 11.25 11.25 10.65 10.88 10,797 -0.37(-3.29%)
Jan 26, 2021 10.89 11.25 10.89 11.25 20,687 +0.25(+2.27%)
Jan 25, 2021 10.89 11.00 10.17 11.00 16,602 +0.12(+1.09%)
Jan 22, 2021 10.91 11.00 10.33 10.88 7,200 -0.02(-0.17%)
Jan 21, 2021 10.44 10.90 10.18 10.90 12,822 +0.03(+0.23%)
Jan 20, 2021 9.760 10.95 9.760 10.88 29,038 +0.13(+1.18%)
Jan 19, 2021 10.20 10.75 9.550 10.75 29,965 +0.66(+6.52%)
Jan 15, 2021 10.11 10.15 9.925 10.09 12,200 -0.03(-0.25%)
Jan 14, 2021 9.750 10.15 9.687 10.12 49,082 +0.30(+3.01%)
Jan 13, 2021 9.800 9.850 9.430 9.819 2,812 +0.42(+4.49%)
Jan 12, 2021 9.540 9.830 9.300 9.397 16,485 -0.13(-1.40%)
Jan 11, 2021 9.300 9.800 9.200 9.530 6,202 +0.23(+2.47%)
Jan 08, 2021 9.520 9.579 9.300 9.300 7,400 -0.05(-0.59%)
Jan 07, 2021 9.550 9.600 9.350 9.355 9,038 -0.20(-2.04%)
Jan 06, 2021 9.450 9.550 8.840 9.550 8,717 +0.25(+2.69%)
Jan 05, 2021 9.175 9.300 9.112 9.300 1,811 +0.00(+0.01%)
Jan 04, 2021 9.040 9.299 9.040 9.299 1,971 -0.15(-1.60%)
Dec 31, 2020 9.450 9.450 9.450 7,266 +0.00(+0.00%)
Dec 30, 2020 9.400 9.450 9.110 9.450 7,266 +0.20(+2.16%)
Dec 29, 2020 8.573 9.400 8.573 9.250 11,117 -0.10(-1.07%)
Dec 28, 2020 9.300 9.350 8.885 9.350 4,076 +0.27(+2.94%)
Dec 24, 2020 9.350 9.350 8.920 9.083 5,100 -0.01(-0.07%)
Dec 23, 2020 9.200 9.300 8.300 9.090 23,566 -0.05(-0.55%)
Dec 22, 2020 9.360 9.360 8.945 9.140 5,560 -0.12(-1.35%)
Dec 21, 2020 8.990 9.300 8.851 9.265 17,175 +0.12(+1.26%)
Dec 18, 2020 8.910 9.250 8.880 9.150 3,900 +0.15(+1.67%)
Dec 17, 2020 8.990 9.000 8.860 9.000 7,163 +0.02(+0.22%)
Dec 16, 2020 8.850 9.000 8.770 8.980 13,261 +0.18(+2.03%)
Dec 15, 2020 8.830 8.895 8.750 8.801 7,492 -0.11(-1.22%)
Dec 14, 2020 8.950 8.950 8.890 8.910 10,731 +0.03(+0.34%)
Dec 11, 2020 8.870 8.880 8.850 8.880 3,800 -0.06(-0.67%)
Dec 10, 2020 8.915 8.950 8.900 8.940 3,615 +0.04(+0.45%)
Dec 09, 2020 9.000 9.000 8.805 8.900 6,321 -0.08(-0.89%)
Dec 08, 2020 8.900 9.000 8.900 8.980 18,377 +0.13(+1.47%)
Dec 07, 2020 8.750 8.850 8.635 8.850 7,384 +0.10(+1.14%)
Dec 04, 2020 8.740 8.750 8.657 8.750 9,000 +0.05(+0.57%)
Dec 03, 2020 8.760 8.760 8.480 8.700 12,872 +0.05(+0.58%)
Dec 02, 2020 8.370 8.650 8.370 8.650 26,529 +0.17(+2.00%)
Dec 01, 2020 8.400 8.500 8.400 8.480 13,310 +0.09(+1.03%)
Nov 30, 2020 8.400 8.466 8.393 8.393 6,668 +0.06(+0.74%)
Nov 27, 2020 8.249 8.400 8.162 8.332 4,400 +0.01(+0.18%)
Nov 25, 2020 8.300 8.420 8.030 8.317 8,900 +0.02(+0.20%)
Nov 24, 2020 8.050 8.300 8.050 8.300 12,315 +0.23(+2.81%)
Nov 23, 2020 8.050 8.073 8.009 8.073 2,226 -0.05(-0.58%)
Nov 20, 2020 7.925 8.120 7.856 8.120 9,100 +0.14(+1.75%)
Nov 19, 2020 8.070 8.085 7.865 7.980 14,163 +0.01(+0.06%)
Nov 18, 2020 8.180 8.180 7.800 7.975 4,912 -0.11(-1.30%)
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.