Financial News

Smith-Midland Corp (NQ: SMID )

18.31 -0.62 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 18.89 18.89 17.79 18.31 23,693 -0.62(-3.28%)
Jul 22, 2021 19.00 19.05 18.46 18.93 18,303 -0.15(-0.79%)
Jul 21, 2021 18.56 19.14 18.01 19.08 39,388 +0.78(+4.26%)
Jul 20, 2021 18.12 18.54 17.26 18.30 34,386 +0.38(+2.12%)
Jul 19, 2021 17.56 17.98 15.39 17.92 107,534 +0.18(+1.01%)
Jul 16, 2021 19.15 19.60 16.38 17.74 184,429 -1.55(-8.04%)
Jul 15, 2021 25.74 25.74 18.45 19.29 228,684 -6.20(-24.32%)
Jul 14, 2021 25.41 25.90 25.00 25.49 39,743 +0.24(+0.95%)
Jul 13, 2021 25.12 25.28 24.37 25.25 40,785 +0.24(+0.96%)
Jul 12, 2021 23.54 25.01 23.20 25.01 43,874 +1.61(+6.88%)
Jul 09, 2021 23.87 24.36 22.97 23.40 23,985 -0.54(-2.26%)
Jul 08, 2021 24.23 24.75 22.95 23.94 38,791 -0.75(-3.04%)
Jul 07, 2021 24.11 24.69 23.19 24.69 85,367 +0.86(+3.61%)
Jul 06, 2021 23.00 24.08 22.94 23.83 51,405 +0.82(+3.56%)
Jul 02, 2021 24.34 24.34 22.71 23.01 23,770 -0.24(-1.03%)
Jul 01, 2021 23.90 24.11 22.67 23.25 25,694 -0.35(-1.48%)
Jun 30, 2021 23.75 24.00 23.22 23.60 32,075 +0.00(+0.00%)
Jun 29, 2021 23.58 23.98 23.04 23.60 28,592 +0.05(+0.21%)
Jun 28, 2021 21.74 24.41 20.41 23.55 73,290 +1.73(+7.93%)
Jun 25, 2021 22.00 22.00 21.42 21.82 53,567 -0.18(-0.82%)
Jun 24, 2021 21.10 22.00 21.10 22.00 44,368 +0.94(+4.46%)
Jun 23, 2021 21.30 21.30 20.50 21.06 18,518 -0.14(-0.66%)
Jun 22, 2021 21.15 21.60 20.16 21.20 52,033 +0.05(+0.24%)
Jun 21, 2021 20.03 21.25 20.03 21.15 48,778 +1.04(+5.17%)
Jun 18, 2021 19.95 20.11 19.23 20.11 28,587 -0.06(-0.30%)
Jun 17, 2021 21.05 21.05 19.58 20.17 39,384 -0.73(-3.49%)
Jun 16, 2021 20.69 20.98 20.45 20.90 46,951 +0.06(+0.29%)
Jun 15, 2021 21.04 21.50 20.45 20.84 34,033 -0.20(-0.95%)
Jun 14, 2021 20.10 21.48 20.10 21.04 63,192 +0.59(+2.90%)
Jun 11, 2021 20.67 20.84 20.00 20.45 23,505 -0.12(-0.60%)
Jun 10, 2021 20.43 20.62 19.51 20.57 68,912 +0.01(+0.05%)
Jun 09, 2021 19.55 20.94 19.17 20.56 122,574 +1.08(+5.54%)
Jun 08, 2021 19.34 19.80 19.02 19.48 43,044 +0.30(+1.56%)
Jun 07, 2021 17.35 19.37 17.22 19.18 95,302 +1.83(+10.55%)
Jun 04, 2021 16.96 17.40 16.96 17.35 16,219 +0.35(+2.06%)
Jun 03, 2021 18.94 18.94 16.43 17.00 85,244 -1.75(-9.33%)
Jun 02, 2021 19.00 19.00 18.34 18.75 33,616 -0.22(-1.16%)
Jun 01, 2021 18.94 20.00 18.32 18.97 118,639 +1.22(+6.87%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback