Smith-Midland Corp (NQ: SMID )

14.60 +0.31 (+2.17%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 14.92 15.65 14.29 14.29 16,105 -0.24(-1.65%)
May 12, 2022 16.39 16.39 14.22 14.53 23,108 -2.47(-14.53%)
May 11, 2022 17.50 17.98 17.00 17.00 17,116 -0.70(-3.95%)
May 10, 2022 17.91 17.97 17.14 17.70 15,195 +0.58(+3.39%)
May 09, 2022 17.92 17.92 17.00 17.12 10,259 -0.49(-2.78%)
May 06, 2022 17.75 18.09 17.25 17.61 7,726 -0.39(-2.17%)
May 05, 2022 17.48 18.00 17.35 18.00 7,558 +0.65(+3.75%)
May 04, 2022 17.25 17.68 17.11 17.35 5,491 +0.31(+1.82%)
May 03, 2022 17.05 17.39 17.00 17.04 6,105 +0.04(+0.24%)
May 02, 2022 16.66 17.00 16.56 17.00 7,446 +0.13(+0.77%)
Apr 29, 2022 16.22 16.99 16.22 16.87 10,127 +0.34(+2.03%)
Apr 28, 2022 15.94 16.88 15.94 16.54 12,366 +0.67(+4.19%)
Apr 27, 2022 17.08 17.70 15.87 15.87 23,173 -1.27(-7.41%)
Apr 26, 2022 17.15 17.90 17.14 17.14 7,193 -0.24(-1.38%)
Apr 25, 2022 17.71 17.90 17.33 17.38 8,246 -0.52(-2.91%)
Apr 22, 2022 17.67 18.13 17.37 17.90 11,242 +0.27(+1.51%)
Apr 21, 2022 17.68 18.14 17.40 17.63 7,388 +0.05(+0.30%)
Apr 20, 2022 18.23 18.23 17.24 17.58 4,700 +0.02(+0.09%)
Apr 19, 2022 17.50 17.77 16.93 17.56 5,489 +0.66(+3.93%)
Apr 18, 2022 17.30 17.80 16.87 16.90 12,884 -0.40(-2.31%)
Apr 14, 2022 17.67 17.80 17.30 17.30 8,966 -0.08(-0.46%)
Apr 13, 2022 17.40 17.67 16.91 17.38 18,978 -0.28(-1.59%)
Apr 12, 2022 18.16 18.16 17.24 17.66 8,783 +0.23(+1.32%)
Apr 11, 2022 17.62 17.82 17.00 17.43 8,904 -0.07(-0.40%)
Apr 08, 2022 18.29 18.29 17.50 17.50 11,208 -0.99(-5.35%)
Apr 07, 2022 17.93 18.50 17.93 18.49 7,649 +0.47(+2.61%)
Apr 06, 2022 19.37 19.37 17.85 18.02 28,737 -1.15(-6.00%)
Apr 05, 2022 19.50 19.84 19.06 19.17 16,231 -0.19(-0.98%)
Apr 04, 2022 19.37 19.39 18.57 19.36 9,440 +1.21(+6.67%)
Apr 01, 2022 17.75 19.33 17.75 18.15 39,017 +0.40(+2.25%)
Mar 31, 2022 20.21 20.25 17.39 17.75 68,264 -2.35(-11.69%)
Mar 30, 2022 20.96 21.24 19.98 20.10 22,734 -0.40(-1.95%)
Mar 29, 2022 20.57 20.87 20.00 20.50 25,083 +0.18(+0.89%)
Mar 28, 2022 22.43 22.98 20.16 20.32 25,299 -1.68(-7.64%)
Mar 25, 2022 21.95 22.71 21.46 22.00 19,452 +0.44(+2.04%)
Mar 24, 2022 22.02 22.91 21.44 21.56 17,165 -0.54(-2.44%)
Mar 23, 2022 22.13 23.49 22.02 22.10 5,873 -0.45(-2.00%)
Mar 22, 2022 22.19 22.99 21.90 22.55 17,767 +0.35(+1.58%)
Mar 21, 2022 21.80 23.17 21.58 22.20 12,955 -0.06(-0.27%)
Mar 18, 2022 21.74 22.26 21.00 22.26 20,584 +0.51(+2.34%)
Mar 17, 2022 22.39 22.39 21.64 21.75 19,474 -0.32(-1.45%)
Mar 16, 2022 22.70 23.07 21.62 22.07 38,298 -0.07(-0.32%)
Mar 15, 2022 22.50 22.50 21.96 22.14 13,709 -0.04(-0.18%)
Mar 14, 2022 23.00 23.38 21.84 22.18 13,779 -0.25(-1.11%)
Mar 11, 2022 23.18 23.18 22.00 22.43 13,584 -0.89(-3.82%)
Mar 10, 2022 22.63 23.91 22.63 23.32 11,955 +0.44(+1.94%)
Mar 09, 2022 21.95 23.11 21.93 22.88 21,699 +1.01(+4.60%)
Mar 08, 2022 22.25 22.62 21.55 21.87 10,921 +0.09(+0.41%)
Mar 07, 2022 22.30 22.98 21.37 21.78 33,848 +0.01(+0.05%)
Mar 04, 2022 19.85 21.91 19.50 21.77 24,084 +1.85(+9.29%)
Mar 03, 2022 21.69 22.74 19.66 19.92 55,347 -1.48(-6.92%)
Mar 02, 2022 22.13 23.95 21.22 21.40 32,852 -0.29(-1.34%)
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.