Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Smith-Midland Corporation (SMID)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
20.50-1.28 (-5.88%)
At close: 04:00PM EST
20.50 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202221.4021.8519.8020.5020.509,001
Dec 02, 202222.0522.0521.5921.7821.784,400
Dec 01, 202222.7522.7522.0322.0822.086,000
Nov 30, 202222.2023.5022.0122.8022.8021,100
Nov 29, 202222.7723.2722.5823.2723.274,800
Nov 28, 202222.7223.7722.7223.1623.166,400
Nov 25, 202222.7023.7722.7023.7423.742,700
Nov 23, 202222.4022.9921.9922.8822.8815,700
Nov 22, 202221.5022.8720.9022.0522.0517,500
Nov 21, 202221.1521.5021.0121.0821.084,600
Nov 18, 202221.5021.5021.4221.4921.491,700
Nov 17, 202221.0021.5020.5821.4321.436,300
Nov 16, 202220.4021.3820.2621.2921.292,700
Nov 15, 202220.5821.0019.6320.8820.8813,200
Nov 14, 202220.0821.0019.5420.4120.413,800
Nov 11, 202220.6620.7419.0920.1320.133,200
Nov 10, 202220.0921.0018.4919.8919.8911,300
Nov 09, 202219.8320.3819.5119.6219.624,500
Nov 08, 202219.0020.3319.0020.2120.214,800
Nov 07, 202221.5021.9719.0019.0519.0517,200
Nov 04, 202223.0023.7720.0021.8021.8030,700
Nov 03, 202222.6523.5522.4022.9022.9011,100
Nov 02, 202222.8023.7722.6722.6722.675,400
Nov 01, 202223.6623.7423.1023.5623.564,400
Oct 31, 202223.6423.9422.4523.0223.025,600
Oct 28, 202224.0024.3023.0423.9523.958,800
Oct 27, 202224.6725.0023.4123.8023.8017,100
Oct 26, 202224.5824.9724.0024.7424.747,100
Oct 25, 202224.9924.9924.2624.2624.261,500
Oct 24, 202223.5924.7423.4424.4024.409,700
Oct 21, 202223.7024.0522.5024.0524.053,000
Oct 20, 202223.5524.0523.1423.5023.506,000
Oct 19, 202222.2524.1922.2323.4723.4710,400
Oct 18, 202223.5224.0523.0023.4523.456,200
Oct 17, 202223.4825.0023.0423.2523.2529,100
Oct 14, 202223.8523.8722.9323.4923.496,200
Oct 13, 202223.2724.3622.6223.4823.485,400
Oct 12, 202223.4424.2623.4023.4923.499,300
Oct 11, 202223.4523.9022.3123.1023.108,100
Oct 10, 202222.6523.7421.9022.7322.736,700
Oct 07, 202224.0024.1022.6323.1023.1014,500
Oct 06, 202224.0125.1422.6823.7023.7017,400
Oct 05, 202226.2028.4822.4724.3524.3537,300
Oct 04, 202228.1629.0026.2926.7426.7433,800
Oct 03, 202228.0028.5026.9827.6527.6527,800
Sep 30, 202224.2326.9024.2326.7526.7538,300
Sep 29, 202223.8024.4422.5624.1724.1710,300
Sep 28, 202223.9925.4823.5223.5423.5410,200
Sep 27, 202223.6124.9422.7223.6023.6013,900
Sep 26, 202224.7025.0023.0523.7023.7013,600
Sep 23, 202224.9825.1222.5823.5923.5919,400
Sep 22, 202225.8926.2123.9925.3525.3514,900
Sep 21, 202225.4626.2525.2525.4525.4513,300
Sep 20, 202225.2026.2024.6325.8725.8718,200
Sep 19, 202225.0025.8023.8525.3625.3622,700
Sep 16, 202223.7524.8022.3824.8024.8018,700
Sep 15, 202221.4224.0021.1524.0024.0022,700
Sep 14, 202221.1022.3520.6121.8421.8410,600
Sep 13, 202220.7422.5020.3521.7521.7515,400
Sep 12, 202221.4522.1221.0721.0721.0712,300
Sep 09, 202220.5721.6420.2021.6421.6414,700
Sep 08, 202219.8720.8819.5520.2220.229,600
Sep 07, 202218.8021.0018.8020.2220.2220,700
Sep 06, 202221.1621.1618.8419.0019.0022,100
Sep 02, 202222.9922.9921.3921.3921.396,800
Sep 01, 202222.8323.0022.0922.1922.1914,300
Aug 31, 202222.6523.5022.0923.1923.1919,200
Aug 30, 202223.2323.4922.0022.5122.5122,100
Aug 29, 202222.6623.5021.7023.3823.3812,700
Aug 26, 202222.7423.5021.6722.6322.6314,200
Aug 25, 202222.7924.3821.7522.9922.9918,600
Aug 24, 202221.0022.8019.9622.8022.8023,900
Aug 23, 202220.3021.0020.3021.0021.009,800
Aug 22, 202220.0020.5019.6220.3020.308,100
Aug 19, 202219.2020.1019.0720.1020.1017,500
Aug 18, 202219.3019.8918.5019.4419.4426,600
Aug 17, 202219.8919.8918.5219.3019.3010,300
Aug 16, 202219.3519.9918.9718.9718.978,100
Aug 15, 202218.7219.9918.5119.1519.1511,600
Aug 12, 202219.5019.7318.7019.3319.3320,700
Aug 11, 202217.7019.5017.2218.7518.7526,100
Aug 10, 202217.9917.9917.0117.1517.1512,500
Aug 09, 202217.4817.8616.4716.9516.956,700
Aug 08, 202217.4618.5817.1417.4117.4113,700
Aug 05, 202216.7118.7016.3717.4117.4115,900
Aug 04, 202217.1117.3116.4017.0617.0619,300
Aug 03, 202216.8518.0716.7517.2417.248,500
Aug 02, 202220.0020.4116.2316.5716.5737,200
Aug 01, 202220.2020.6719.6119.6119.6112,700
Jul 29, 202218.4019.9118.4019.8719.8718,900
Jul 28, 202215.8818.2115.8818.2118.2110,300
Jul 27, 202214.3815.7314.3315.7315.736,400
Jul 26, 202214.3414.4914.0714.4914.496,500
Jul 25, 202214.3514.3514.1314.3414.344,600
Jul 22, 202214.3414.3413.8914.3414.341,700
Jul 21, 202213.9414.3413.7214.3414.34900
Jul 20, 202214.2514.3513.8014.3514.354,500
Jul 19, 202214.0514.2313.8014.1214.125,800
Jul 18, 202214.1114.3513.9614.2514.253,600
Jul 15, 202214.1114.1514.0214.1514.152,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement