Skip to main content

Smith-Midland Corp (NQ: SMID )

46.98 +3.02 (+6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.61 48.44 43.02 46.98 118,776 +3.02(+6.87%)
Mar 27, 2024 44.93 48.64 41.47 43.96 36,279 +0.16(+0.37%)
Mar 26, 2024 41.00 44.87 40.42 43.80 31,997 +3.49(+8.66%)
Mar 25, 2024 45.37 47.97 40.31 40.31 42,466 -5.63(-12.26%)
Mar 22, 2024 45.06 48.87 43.78 45.94 67,227 +1.58(+3.56%)
Mar 21, 2024 43.99 45.00 43.50 44.36 24,868 +0.46(+1.05%)
Mar 20, 2024 42.60 44.51 42.17 43.90 29,574 +1.83(+4.35%)
Mar 19, 2024 41.44 42.77 40.30 42.07 32,627 +0.07(+0.17%)
Mar 18, 2024 40.37 42.02 40.21 42.00 27,116 +1.87(+4.66%)
Mar 15, 2024 34.97 40.17 34.97 40.13 23,967 +5.32(+15.28%)
Mar 14, 2024 33.43 34.81 33.25 34.81 14,410 +1.13(+3.36%)
Mar 13, 2024 33.21 33.98 32.71 33.68 17,503 +0.81(+2.46%)
Mar 12, 2024 33.98 33.98 32.83 32.87 11,882 -0.35(-1.05%)
Mar 11, 2024 32.93 33.27 31.88 33.22 25,047 +0.29(+0.88%)
Mar 08, 2024 31.04 33.43 31.04 32.93 32,397 +1.44(+4.57%)
Mar 07, 2024 30.63 31.62 30.15 31.49 11,366 +0.88(+2.87%)
Mar 06, 2024 31.50 33.81 30.36 30.61 23,833 -0.82(-2.61%)
Mar 05, 2024 35.67 36.88 31.14 31.43 33,248 -4.51(-12.55%)
Mar 04, 2024 44.01 44.90 35.27 35.94 37,166 -8.33(-18.82%)
Mar 01, 2024 46.09 46.25 43.20 44.27 52,944 -1.56(-3.40%)
Feb 29, 2024 45.13 46.00 44.20 45.83 16,803 +1.16(+2.60%)
Feb 28, 2024 44.50 45.03 43.83 44.67 16,231 +0.26(+0.59%)
Feb 27, 2024 44.65 46.16 43.69 44.41 36,546 +0.03(+0.07%)
Feb 26, 2024 44.99 44.99 42.45 44.38 16,669 -0.32(-0.72%)
Feb 23, 2024 44.22 44.93 42.98 44.70 47,525 +0.74(+1.68%)
Feb 22, 2024 43.51 44.89 43.22 43.96 12,367 +0.23(+0.53%)
Feb 21, 2024 42.93 43.74 42.55 43.73 6,524 +0.74(+1.72%)
Feb 20, 2024 42.65 44.27 42.33 42.99 16,348 -1.49(-3.35%)
Feb 16, 2024 44.40 45.35 43.10 44.48 43,618 -0.01(-0.02%)
Feb 15, 2024 42.69 45.20 42.00 44.49 59,125 +1.80(+4.22%)
Feb 14, 2024 41.85 42.82 40.58 42.69 13,278 +1.33(+3.22%)
Feb 13, 2024 40.12 43.12 40.12 41.36 14,827 -1.90(-4.38%)
Feb 12, 2024 42.27 44.20 41.60 43.26 12,951 +0.62(+1.47%)
Feb 09, 2024 45.05 45.05 42.63 42.63 30,634 -2.36(-5.25%)
Feb 08, 2024 45.89 46.01 44.22 44.99 31,386 -0.41(-0.90%)
Feb 07, 2024 45.00 46.37 44.38 45.40 41,479 +0.33(+0.73%)
Feb 06, 2024 43.10 45.55 42.88 45.07 33,143 +2.15(+5.01%)
Feb 05, 2024 40.50 42.92 39.82 42.92 24,697 +1.74(+4.23%)
Feb 02, 2024 40.03 41.18 39.05 41.18 13,128 +1.35(+3.39%)
Feb 01, 2024 39.19 40.27 37.92 39.83 16,745 +0.98(+2.51%)
Jan 31, 2024 40.19 40.40 38.58 38.85 19,992 -1.32(-3.27%)
Jan 30, 2024 40.10 41.57 39.12 40.17 12,907 +0.02(+0.05%)
Jan 29, 2024 41.29 42.31 40.01 40.15 24,466 -0.84(-2.05%)
Jan 26, 2024 42.54 42.54 40.66 40.99 27,596 -0.95(-2.27%)
Jan 25, 2024 41.60 42.53 38.83 41.94 24,827 +1.00(+2.44%)
Jan 24, 2024 42.03 42.03 40.46 40.94 14,198 -0.17(-0.41%)
Jan 23, 2024 41.33 41.80 40.23 41.11 12,131 +0.36(+0.88%)
Jan 22, 2024 39.70 41.11 38.39 40.75 16,321 +1.57(+4.01%)
Jan 19, 2024 38.53 40.00 36.60 39.18 30,300 +0.95(+2.48%)
Jan 18, 2024 38.77 39.11 36.97 38.23 14,929 -0.47(-1.21%)
Jan 17, 2024 38.35 39.45 37.53 38.70 18,582 -0.03(-0.08%)
Jan 16, 2024 39.26 40.89 38.50 38.73 35,311 -1.24(-3.10%)
Jan 12, 2024 40.30 40.60 38.70 39.97 33,071 +0.15(+0.38%)
Jan 11, 2024 40.63 40.85 39.24 39.82 22,197 -0.38(-0.95%)
Jan 10, 2024 39.90 40.45 38.81 40.20 16,957 +0.50(+1.26%)
Jan 09, 2024 39.87 40.35 38.04 39.70 22,284 -0.10(-0.25%)
Jan 08, 2024 41.97 41.97 38.15 39.80 41,324 -1.65(-3.98%)
Jan 05, 2024 40.79 42.50 40.04 41.45 35,683 +0.88(+2.17%)
Jan 04, 2024 38.82 41.00 37.85 40.57 45,290 +1.60(+4.11%)
Jan 03, 2024 39.38 40.73 37.90 38.97 22,921 -0.40(-1.02%)
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.