Advertisement
Advertisement
U.S. Markets open in 5 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

Smith-Midland Corporation (SMID)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.89-0.17 (-0.97%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 2021------
Oct 26, 202117.8018.3517.6117.8917.8921,000
Oct 25, 202117.9418.3617.3418.0618.0629,000
Oct 22, 202117.8918.2917.2617.8017.806,300
Oct 21, 202118.0918.0917.6917.8917.898,800
Oct 20, 202117.4318.3517.1718.3518.3512,400
Oct 19, 202117.5818.0017.0517.4817.4818,700
Oct 18, 202117.8418.0017.2217.2217.2214,600
Oct 15, 202117.6918.0017.2317.9817.9817,000
Oct 14, 202117.2017.9317.0117.7217.7223,300
Oct 13, 202117.0017.8316.9517.1517.1540,500
Oct 12, 202115.8517.0015.8516.9816.9854,200
Oct 11, 202115.8015.8015.3315.6415.6410,900
Oct 08, 202115.3815.8014.8015.7115.715,500
Oct 07, 202115.2915.7714.4515.2615.2620,000
Oct 06, 202114.8715.4514.2215.4515.4513,100
Oct 05, 202114.7715.2513.5315.0315.0319,300
Oct 04, 202115.8816.1014.4514.9014.9020,500
Oct 01, 202113.7615.7613.3115.5415.5423,700
Sep 30, 202113.4214.0012.8813.8713.8787,200
Sep 29, 202113.9213.9713.2613.5013.5034,200
Sep 28, 202113.9414.4313.9013.9513.9521,000
Sep 27, 202114.9014.9013.8814.0014.0039,700
Sep 24, 202115.8415.8414.5714.6014.6031,200
Sep 23, 202115.9915.9914.7915.1015.1049,900
Sep 22, 202114.9215.9814.9215.9515.959,600
Sep 21, 202114.8515.6614.3715.0415.0416,000
Sep 20, 202115.6916.1714.3514.6014.6034,500
Sep 17, 202115.8416.4715.8016.4516.4514,000
Sep 16, 202115.7416.4715.6216.0816.087,100
Sep 15, 202115.6016.4515.6015.9715.9712,200
Sep 14, 202116.7716.7715.1015.8815.8836,200
Sep 13, 202116.9817.3016.5216.9216.927,000
Sep 10, 202117.0417.2516.9916.9916.9914,300
Sep 09, 202116.9817.6016.8216.8216.8212,900
Sep 08, 202118.1418.1417.1217.1217.129,800
Sep 07, 202118.6118.6117.7017.8717.8712,500
Sep 03, 202118.4118.7418.0618.5518.555,500
Sep 02, 202118.3718.4918.0918.3618.364,300
Sep 01, 202118.9318.9317.5618.1818.189,800
Aug 31, 202119.0019.0018.0018.6818.687,900
Aug 30, 202118.6719.1018.0018.8418.8419,200
Aug 27, 202119.0619.1818.7518.7518.7512,600
Aug 26, 202118.7019.4018.6018.9418.947,100
Aug 25, 202119.0419.0418.6218.9218.9211,800
Aug 24, 202118.6218.9318.6118.9318.9310,500
Aug 23, 202119.0319.3818.9118.9218.929,800
Aug 20, 202118.8519.3318.5518.7918.793,900
Aug 19, 202119.0919.3418.4318.7018.7045,700
Aug 18, 202119.0119.3518.4719.0419.0435,000
Aug 17, 202118.6519.0518.4018.9818.9824,400
Aug 16, 202118.7119.0118.0018.5118.5190,100
Aug 13, 202118.7419.0518.0019.0019.0052,000
Aug 12, 202118.9719.0318.0118.7418.7421,500
Aug 11, 202117.5819.0017.5818.9918.9937,400
Aug 10, 202115.5017.8715.4017.4217.4241,500
Aug 09, 202117.0617.0615.0315.3815.3846,300
Aug 06, 202117.0317.9816.8217.0017.009,500
Aug 05, 202117.5117.5116.9516.9516.958,800
Aug 04, 202117.2317.9717.2317.5117.515,300
Aug 03, 202117.6718.1917.2917.2917.2911,000
Aug 02, 202117.7018.2017.5317.5317.5311,700
Jul 30, 202117.5517.9917.3017.7017.704,800
Jul 29, 202117.5617.9917.2317.6917.6914,000
Jul 28, 202117.2717.8016.7417.5817.5814,500
Jul 27, 202117.0018.6916.5517.3517.3524,100
Jul 26, 202117.9717.9716.7417.1517.1528,100
Jul 23, 202118.8918.8917.7918.3118.3123,700
Jul 22, 202119.0019.0518.4618.9318.9318,300
Jul 21, 202118.5619.1418.0119.0819.0839,400
Jul 20, 202118.1218.5417.2618.3018.3034,400
Jul 19, 202117.8617.9815.3917.9217.92107,500
Jul 16, 202119.1519.6016.3817.7417.74184,400
Jul 15, 202125.7425.7418.4519.2919.29228,600
Jul 14, 202125.4125.9025.0025.4925.4939,700
Jul 13, 202125.1225.2824.3725.2525.2540,800
Jul 12, 202123.5425.0123.2025.0125.0143,900
Jul 09, 202123.8724.3622.9723.4023.4024,000
Jul 08, 202124.6024.7522.9523.9423.9438,800
Jul 07, 202124.1124.6923.1924.6924.6985,300
Jul 06, 202123.0024.0822.9423.8323.8351,400
Jul 02, 202124.3424.3422.7123.0123.0123,800
Jul 01, 202123.9024.1122.6723.2523.2525,700
Jun 30, 202123.7524.0023.2223.6023.6032,100
Jun 29, 202123.5823.9823.0423.6023.6028,600
Jun 28, 202121.7424.4120.4123.5523.5573,300
Jun 25, 202122.0022.0021.4221.8221.8253,600
Jun 24, 202121.1022.0021.1022.0022.0044,400
Jun 23, 202121.3021.3020.5021.0621.0618,500
Jun 22, 202121.1521.6020.1621.2021.2052,000
Jun 21, 202120.0321.2520.0321.1521.1548,800
Jun 18, 202119.9520.1119.2320.1120.1128,600
Jun 17, 202121.0521.0519.5820.1720.1739,400
Jun 16, 202120.6920.9820.4520.9020.9047,000
Jun 15, 202121.0421.5020.4520.8420.8434,000
Jun 14, 202120.1021.4820.1021.0421.0463,200
Jun 11, 202120.6720.8420.0020.4520.4523,500
Jun 10, 202120.4320.6219.5120.5720.5768,900
Jun 09, 202119.5520.9419.1720.5620.56122,500
Jun 08, 202119.3419.8019.0219.4819.4843,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement