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 (%)
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%)
Jun 01, 2018 8.500 8.500 8.305 8.350 5,305 -0.20(-2.34%)
May 31, 2018 8.530 8.550 8.530 8.550 1,915 -0.10(-1.16%)
May 30, 2018 8.650 8.750 8.070 8.650 76,864 -0.10(-1.14%)
May 29, 2018 8.625 8.750 8.600 8.750 6,836 +0.15(+1.74%)
May 25, 2018 8.600 8.600 8.600 0 +0.10(+1.18%)
May 24, 2018 8.460 8.500 8.400 8.500 2,922 +0.00(+0.00%)
May 23, 2018 8.400 8.500 8.400 8.500 1,960 +0.00(+0.00%)
May 22, 2018 8.500 8.500 8.400 8.500 3,600 +0.00(+0.00%)
May 21, 2018 8.450 8.500 8.400 8.500 1,200 +0.00(+0.00%)
May 17, 2018 8.500 8.500 8.500 30 +0.00(+0.00%)
May 16, 2018 8.500 8.500 8.500 8.500 720 +0.00(+0.00%)
May 14, 2018 8.500 8.500 8.500 0 +0.04(+0.47%)
May 11, 2018 8.440 8.490 8.400 8.460 3,312 +0.02(+0.24%)
May 10, 2018 8.650 8.675 8.200 8.440 19,297 -0.35(-3.98%)
May 09, 2018 8.750 8.790 8.750 8.790 1,264 +0.04(+0.46%)
May 08, 2018 8.750 8.750 8.750 8.750 620 -0.03(-0.34%)
May 07, 2018 8.750 8.780 8.700 8.780 1,220 +0.03(+0.34%)
May 04, 2018 8.700 8.750 8.700 8.750 1,545 +0.02(+0.23%)
May 02, 2018 8.730 8.730 8.730 0 -0.01(-0.11%)
May 01, 2018 8.660 8.740 8.500 8.740 2,100 -0.01(-0.11%)
Apr 30, 2018 8.720 8.750 8.720 8.750 880 +0.05(+0.57%)
Apr 27, 2018 8.675 8.700 8.675 8.700 1,320 -0.02(-0.23%)
Apr 26, 2018 8.700 8.760 8.700 8.720 3,460 -0.04(-0.46%)
Apr 25, 2018 8.660 8.760 8.500 8.760 5,330 -0.02(-0.23%)
Apr 24, 2018 8.700 8.780 8.700 8.780 2,991 +0.03(+0.34%)
Apr 23, 2018 8.550 8.750 8.500 8.750 3,175 +0.00(+0.00%)
Apr 20, 2018 8.500 8.750 8.500 8.750 3,048 +0.00(+0.00%)
Apr 18, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 17, 2018 8.270 8.750 8.270 8.750 1,273 +0.05(+0.57%)
Apr 16, 2018 8.750 8.750 8.600 8.700 2,450 +0.20(+2.35%)
Apr 13, 2018 8.520 8.550 8.500 8.500 6,673 -0.05(-0.58%)
Apr 12, 2018 8.140 8.990 8.000 8.550 92,675 +0.60(+7.55%)
Apr 11, 2018 7.990 7.990 7.790 7.950 17,110 -0.02(-0.25%)
Apr 10, 2018 7.850 7.990 7.750 7.970 1,700 -0.01(-0.13%)
Apr 09, 2018 7.910 7.990 7.510 7.980 6,250 +0.02(+0.25%)
Apr 05, 2018 7.960 7.960 7.960 0 -0.03(-0.38%)
Apr 04, 2018 7.830 7.990 7.830 7.990 1,960 +0.00(+0.00%)
Apr 03, 2018 7.890 8.000 7.800 7.990 3,600 +0.10(+1.27%)
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.