Smith-Midland Corporation Common Stockのデータ

Smith-Midland Corporation Common Stockの基本情報

名前 Smith-Midland Corporation Common Stock
ティッカー SMID
国 United States
上場年 nan
セクター Capital Goods

Smith-Midland Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.48 11.15 11.4 11.41 14400.0 11.41
2021-02-12 11.18 11.04 11.04 11.15 6300.0 11.15
2021-02-11 11.15 11.07 11.1 11.12 5500.0 11.12
2021-02-10 11.14 10.87 11.06 11.11 4700.0 11.11
2021-02-09 11.15 10.81 10.81 11.15 7600.0 11.15
2021-02-08 11.19 11.13 11.19 11.15 1700.0 11.15
2021-02-05 11.22 10.97 11.0 11.12 19600.0 11.12
2021-02-04 11.44 10.81 11.44 11.08 10100.0 11.08
2021-02-03 11.08 10.76 10.91 10.85 12700.0 10.85
2021-02-02 11.5 10.7 11.0 10.95 20200.0 10.95
2021-02-01 11.22 10.58 11.2 10.99 6600.0 10.99
2021-01-29 11.2 10.25 10.59 11.01 46300.0 11.01
2021-01-28 11.24 10.64 10.75 10.65 11900.0 10.65
2021-01-27 11.25 10.65 11.1 10.88 10800.0 10.88
2021-01-26 11.25 10.89 10.89 11.25 20700.0 11.25
2021-01-25 11.0 10.17 11.0 11.0 16600.0 11.0
2021-01-22 11.0 10.33 10.91 10.88 7200.0 10.88
2021-01-21 10.9 10.18 10.44 10.9 12800.0 10.9
2021-01-20 10.95 9.76 9.76 10.88 29000.0 10.88
2021-01-19 10.75 9.55 10.2 10.75 30000.0 10.75
2021-01-15 10.15 9.93 10.11 10.09 12200.0 10.09
2021-01-14 10.15 9.69 9.75 10.12 49100.0 10.12
2021-01-13 9.85 9.43 9.8 9.82 2800.0 9.82
2021-01-12 9.83 9.3 9.54 9.4 16500.0 9.4
2021-01-11 9.8 9.2 9.3 9.53 6200.0 9.53
2021-01-08 9.58 9.3 9.52 9.3 7500.0 9.3
2021-01-07 9.6 9.35 9.55 9.36 9000.0 9.36
2021-01-06 9.55 8.84 9.45 9.55 8700.0 9.55
2021-01-05 9.3 9.11 9.18 9.3 1800.0 9.3
2021-01-04 9.3 9.04 9.04 9.3 2000.0 9.3
2020-12-31 9.45 8.59 9.41 9.45 7200.0 9.45
2020-12-30 9.45 9.11 9.4 9.45 7300.0 9.45
2020-12-29 9.4 8.57 8.57 9.25 11100.0 9.25
2020-12-28 9.35 8.89 9.3 9.35 4100.0 9.35
2020-12-24 9.35 8.92 9.35 9.08 5100.0 9.08
2020-12-23 9.3 8.3 9.3 9.09 23600.0 9.09
2020-12-22 9.36 8.95 9.36 9.14 5600.0 9.14
2020-12-21 9.3 8.85 8.99 9.27 17200.0 9.27
2020-12-18 9.25 8.88 8.91 9.15 3900.0 9.15
2020-12-17 9.0 8.86 8.99 9.0 7200.0 9.0
2020-12-16 9.0 8.77 8.85 8.98 13300.0 8.98
2020-12-15 8.9 8.75 8.83 8.8 7500.0 8.8
2020-12-14 8.95 8.89 8.95 8.91 10700.0 8.91
2020-12-11 8.88 8.85 8.87 8.88 3800.0 8.88
2020-12-10 8.95 8.9 8.91 8.94 3600.0 8.94
2020-12-09 9.0 8.81 9.0 8.9 6300.0 8.9
2020-12-08 9.0 8.9 8.9 8.98 18400.0 8.98
2020-12-07 8.85 8.64 8.75 8.85 7400.0 8.85
2020-12-04 8.75 8.66 8.74 8.75 9000.0 8.75
2020-12-03 8.76 8.5 8.76 8.74 12800.0 8.74
2020-12-02 8.65 8.37 8.37 8.65 26500.0 8.65
2020-12-01 8.5 8.4 8.4 8.48 13300.0 8.48
2020-11-30 8.45 8.39 8.4 8.42 6600.0 8.42
2020-11-27 8.4 8.16 8.25 8.33 4400.0 8.33
2020-11-25 8.42 8.03 8.3 8.32 8900.0 8.32
2020-11-24 8.3 8.05 8.05 8.3 12300.0 8.3
2020-11-23 8.07 8.01 8.05 8.07 2200.0 8.07
2020-11-20 8.12 7.86 7.93 8.12 9000.0 8.12
2020-11-19 8.09 7.86 8.04 7.95 14100.0 7.95
2020-11-18 8.18 7.8 8.18 7.98 4900.0 7.98
2020-11-17 8.08 7.9 8.08 8.08 4700.0 8.08
2020-11-16 8.25 7.95 8.1 8.25 6200.0 8.25
2020-11-13 8.25 7.91 8.05 8.2 16100.0 8.2
2020-11-12 8.1 7.85 7.9 8.0 18800.0 8.0
2020-11-11 7.9 6.84 7.85 7.9 6800.0 7.9
2020-11-10 7.9 6.91 7.2 7.82 11800.0 7.82
2020-11-09 7.2 7.2 7.2 7.2 1100.0 7.2
2020-11-06 7.2 6.77 6.77 7.2 1100.0 7.2
2020-11-05 7.2 6.78 7.2 7.19 7500.0 7.19
2020-11-04 7.2 6.99 6.99 7.2 800.0 7.2
2020-11-03 7.25 6.9 6.96 7.25 3400.0 7.25
2020-11-02 7.15 6.79 6.97 7.15 2500.0 7.15
2020-10-30 7.15 6.78 7.15 7.15 2500.0 7.15
2020-10-29 7.15 6.65 7.0 7.15 7400.0 7.15
2020-10-28 7.09 6.54 7.05 7.09 2100.0 7.09
2020-10-27 7.09 6.89 7.09 7.09 800.0 7.09
2020-10-26 7.05 6.47 6.83 7.05 1300.0 7.05
2020-10-23 7.1 6.44 7.0 7.09 2900.0 7.09
2020-10-22 7.2 6.41 7.0 7.0 11300.0 7.0
2020-10-21 7.0 6.83 6.95 7.0 500.0 7.0
2020-10-20 6.9 6.8 6.8 6.9 600.0 6.9
2020-10-19 6.9 6.88 6.88 6.9 3200.0 6.9
2020-10-16 6.9 6.75 6.85 6.9 4100.0 6.9
2020-10-15 6.85 6.6 6.75 6.6 800.0 6.6
2020-10-14 6.9 6.75 6.9 6.85 900.0 6.85
2020-10-13 6.6 6.5 6.5 6.6 1300.0 6.6
2020-10-12 6.5 6.25 6.26 6.5 1300.0 6.5
2020-10-09 6.5 6.01 6.4 6.5 4000.0 6.5
2020-10-08 6.4 6.34 6.34 6.4 800.0 6.4
2020-10-07 6.35 6.15 6.3 6.35 800.0 6.35
2020-10-06 6.23 5.63 5.63 6.21 4600.0 6.21
2020-10-05 6.2 5.63 6.0 6.2 2800.0 6.2
2020-10-02 6.2 5.61 6.15 6.2 2900.0 6.2
2020-10-01 6.15 5.87 5.87 6.15 200.0 6.15
2020-09-30 6.15 6.15 6.15 6.15 1000.0 6.15
2020-09-29 6.08 5.8 6.0 6.08 1100.0 6.08
2020-09-28 6.0 5.54 6.0 6.0 2100.0 6.0
2020-09-25 6.0 5.78 5.78 6.0 800.0 6.0
2020-09-24 6.0 5.99 6.0 6.0 1000.0 6.0
2020-09-23 6.0 6.0 6.0 6.0 300.0 6.0
2020-09-22 6.0 5.57 6.0 6.0 2100.0 6.0
2020-09-21 6.15 5.83 5.83 6.15 2900.0 6.15
2020-09-18 6.15 5.55 6.15 6.13 3500.0 6.13
2020-09-17 6.15 6.15 6.15 6.15 100.0 6.15
2020-09-16 6.15 6.15 6.15 6.15 600.0 6.15
2020-09-15 6.15 5.89 6.09 6.15 2800.0 6.15
2020-09-14 6.06 5.62 5.62 6.06 200.0 6.06
2020-09-11 6.05 6.05 6.05 6.05 1300.0 6.05
2020-09-10 6.05 6.05 6.05 6.05 900.0 6.05
2020-09-09 6.01 6.0 6.0 6.01 800.0 6.01
2020-09-08 5.95 5.95 5.95 5.95 100.0 5.95
2020-09-04 5.87 5.65 5.79 5.87 4400.0 5.87
2020-09-03 5.8 5.8 5.8 5.8 500.0 5.8
2020-09-02 5.85 5.57 5.8 5.8 3500.0 5.8
2020-09-01 5.85 5.33 5.33 5.85 1800.0 5.85
2020-08-31 5.93 5.87 5.93 5.87 400.0 5.87
2020-08-28 5.92 5.52 5.7 5.92 1300.0 5.92
2020-08-27 5.95 5.49 5.8 5.93 1800.0 5.93
2020-08-26 5.95 5.95 5.95 5.95 0.0 5.95
2020-08-25 5.95 5.6 5.78 5.95 1000.0 5.95
2020-08-24 5.99 5.99 5.99 5.99 0.0 5.99
2020-08-21 6.0 5.56 5.88 5.99 5000.0 5.99
2020-08-20 5.89 5.56 5.6 5.89 700.0 5.89
2020-08-19 5.95 5.95 5.95 5.95 0.0 5.95
2020-08-18 5.98 5.78 5.95 5.95 700.0 5.95
2020-08-17 6.0 6.0 6.0 6.0 500.0 6.0
2020-08-14 6.03 5.74 5.74 6.03 2900.0 6.03
2020-08-13 5.75 5.75 5.75 5.75 100.0 5.75
2020-08-12 5.84 5.84 5.84 5.84 0.0 5.84
2020-08-11 5.84 5.84 5.84 5.84 1000.0 5.84
2020-08-10 5.84 5.84 5.84 5.84 0.0 5.84
2020-08-07 5.84 5.64 5.64 5.84 300.0 5.84
2020-08-06 5.84 5.84 5.84 5.84 200.0 5.84
2020-08-05 5.84 5.84 5.84 5.84 100.0 5.84
2020-08-04 5.85 5.19 5.85 5.8 2300.0 5.8
2020-08-03 5.59 5.26 5.43 5.59 700.0 5.59
2020-07-31 5.85 5.25 5.25 5.65 300.0 5.65
2020-07-30 5.65 5.65 5.65 5.65 0.0 5.65
2020-07-29 5.84 5.25 5.26 5.65 1400.0 5.65
2020-07-28 5.5 5.5 5.5 5.5 100.0 5.5
2020-07-27 5.7 5.52 5.69 5.52 4500.0 5.52
2020-07-24 5.79 5.59 5.59 5.79 600.0 5.79
2020-07-23 5.6 5.2 5.22 5.57 1100.0 5.57
2020-07-22 5.7 5.7 5.7 5.7 500.0 5.7
2020-07-21 5.79 5.09 5.14 5.7 2600.0 5.7
2020-07-20 5.32 5.32 5.32 5.32 0.0 5.32
2020-07-17 5.32 5.32 5.32 5.32 100.0 5.32
2020-07-16 5.5 5.5 5.5 5.5 200.0 5.5
2020-07-15 5.4 5.09 5.39 5.4 1700.0 5.4
2020-07-14 5.42 5.42 5.42 5.42 0.0 5.42
2020-07-13 5.42 5.42 5.42 5.42 900.0 5.42
2020-07-10 5.38 5.06 5.3 5.35 4000.0 5.35
2020-07-09 5.4 5.3 5.4 5.33 900.0 5.33
2020-07-08 5.5 5.3 5.31 5.4 1100.0 5.4
2020-07-07 5.6 5.35 5.36 5.6 3000.0 5.6
2020-07-06 5.78 5.35 5.35 5.78 700.0 5.78
2020-07-02 5.78 5.78 5.78 5.78 0.0 5.78
2020-07-01 5.78 5.78 5.78 5.78 400.0 5.78
2020-06-30 5.67 5.67 5.67 5.67 500.0 5.67
2020-06-29 5.77 5.37 5.37 5.77 300.0 5.77
2020-06-26 5.78 5.6 5.61 5.78 400.0 5.78
2020-06-25 5.84 5.65 5.65 5.75 1200.0 5.75
2020-06-24 5.76 5.65 5.76 5.65 300.0 5.65
2020-06-23 5.84 5.75 5.8 5.8 3500.0 5.8
2020-06-22 5.85 5.31 5.85 5.5 3100.0 5.5
2020-06-19 5.94 5.42 5.42 5.94 2100.0 5.94
2020-06-18 5.41 5.35 5.36 5.4 4700.0 5.4
2020-06-17 5.55 5.3 5.54 5.45 1400.0 5.45
2020-06-16 5.5 5.05 5.24 5.5 12700.0 5.5
2020-06-15 5.2 5.2 5.2 5.2 100.0 5.2
2020-06-12 5.2 4.85 4.85 5.2 3600.0 5.2
2020-06-11 4.99 4.57 4.99 4.9 8000.0 4.9
2020-06-10 5.28 4.85 5.18 5.0 15600.0 5.0
2020-06-09 5.18 5.0 5.0 5.14 10200.0 5.14
2020-06-08 5.05 4.57 4.7 5.0 26500.0 5.0
2020-06-05 4.8 4.63 4.8 4.75 13200.0 4.75
2020-06-04 4.83 4.41 4.43 4.67 11700.0 4.67
2020-06-03 4.5 4.38 4.45 4.5 11100.0 4.5
2020-06-02 4.45 4.1 4.44 4.45 127600.0 4.45
2020-06-01 4.75 4.27 4.63 4.75 1600.0 4.75
2020-05-29 4.8 4.5 4.55 4.8 4200.0 4.8
2020-05-28 4.75 4.4 4.7 4.75 2100.0 4.75
2020-05-27 4.73 4.4 4.4 4.73 2600.0 4.73
2020-05-26 4.71 4.51 4.71 4.7 1400.0 4.7
2020-05-22 4.71 4.71 4.71 4.71 900.0 4.71
2020-05-21 4.75 4.5 4.53 4.71 3200.0 4.71
2020-05-20 4.75 4.75 4.75 4.75 100.0 4.75
2020-05-19 4.75 4.75 4.75 4.75 100.0 4.75
2020-05-18 4.75 4.5 4.5 4.75 2100.0 4.75
2020-05-15 4.7 4.6 4.6 4.7 1000.0 4.7
2020-05-14 5.05 4.58 5.05 4.6 4400.0 4.6
2020-05-13 5.05 4.93 4.93 5.05 800.0 5.05
2020-05-12 5.05 4.59 5.0 5.05 1300.0 5.05
2020-05-11 5.15 5.0 5.15 5.0 1900.0 5.0
2020-05-08 5.05 4.88 4.88 5.05 2300.0 5.05
2020-05-07 4.99 4.99 4.99 4.99 0.0 4.99
2020-05-06 4.99 4.99 4.99 4.99 400.0 4.99
2020-05-05 5.05 4.64 5.0 5.0 3900.0 5.0
2020-05-04 5.0 5.0 5.0 5.0 100.0 5.0
2020-05-01 5.0 4.5 5.0 5.0 2300.0 5.0
2020-04-30 5.0 4.8 4.8 5.0 2200.0 5.0
2020-04-29 5.0 4.6 4.8 4.9 12900.0 4.9
2020-04-28 4.53 4.4 4.4 4.53 2700.0 4.53
2020-04-27 4.6 4.35 4.46 4.5 10300.0 4.5
2020-04-24 4.65 4.18 4.45 4.62 5500.0 4.62
2020-04-23 4.7 4.63 4.63 4.7 1000.0 4.7
2020-04-22 4.63 4.5 4.5 4.63 1100.0 4.63
2020-04-21 4.65 4.45 4.45 4.64 2000.0 4.64
2020-04-20 4.77 4.5 4.77 4.57 2600.0 4.57
2020-04-17 4.8 4.51 4.8 4.79 4100.0 4.79
2020-04-16 4.84 4.51 4.69 4.8 5800.0 4.8
2020-04-15 4.8 4.6 4.7 4.8 5300.0 4.8
2020-04-14 4.8 4.71 4.71 4.8 2900.0 4.8
2020-04-13 4.9 4.6 4.85 4.8 10600.0 4.8
2020-04-09 4.95 4.7 4.76 4.95 2500.0 4.95
2020-04-08 4.95 4.9 4.95 4.9 5200.0 4.9
2020-04-07 4.95 4.7 4.83 4.95 8000.0 4.95
2020-04-06 4.9 4.75 4.75 4.9 1700.0 4.9
2020-04-03 4.79 4.55 4.55 4.79 600.0 4.79
2020-04-02 5.0 4.32 4.57 5.0 900.0 5.0
2020-04-01 4.99 4.7 4.7 4.99 400.0 4.99
2020-03-31 5.0 4.33 4.95 4.92 6500.0 4.92
2020-03-30 4.98 4.62 4.65 4.98 700.0 4.98
2020-03-27 4.97 4.64 4.77 4.97 3400.0 4.97
2020-03-26 5.0 4.58 4.95 4.99 5000.0 4.99
2020-03-25 5.0 4.7 5.0 5.0 1200.0 5.0
2020-03-24 5.0 5.0 5.0 5.0 300.0 5.0
2020-03-23 5.0 4.97 5.0 5.0 1800.0 5.0
2020-03-20 5.0 4.2 4.65 5.0 16000.0 5.0
2020-03-19 5.0 4.2 4.4 5.0 7500.0 5.0
2020-03-18 4.59 4.3 4.3 4.45 7200.0 4.45
2020-03-17 5.05 4.5 5.05 4.99 1000.0 4.99
2020-03-16 4.99 2.95 4.35 4.99 3300.0 4.99
2020-03-13 5.2 4.65 4.94 5.2 3200.0 5.2
2020-03-12 5.44 4.52 5.02 5.2 10800.0 5.2
2020-03-11 5.49 5.01 5.31 5.49 5400.0 5.49
2020-03-10 5.5 5.26 5.26 5.45 2900.0 5.45
2020-03-09 5.94 5.4 5.72 5.5 11100.0 5.5
2020-03-06 6.09 5.25 5.6 6.09 4700.0 6.09
2020-03-05 5.68 5.55 5.68 5.68 9500.0 5.68
2020-03-04 6.05 5.6 5.88 5.7 10200.0 5.7
2020-03-03 6.14 5.87 5.9 6.05 2600.0 6.05
2020-03-02 5.9 5.8 5.88 5.9 2100.0 5.9
2020-02-28 5.98 5.98 5.98 5.98 300.0 5.98
2020-02-27 6.14 5.51 5.68 6.0 6100.0 6.0
2020-02-26 5.75 5.71 5.75 5.75 800.0 5.75
2020-02-25 6.09 5.8 6.09 5.8 1500.0 5.8
2020-02-24 6.14 5.68 6.1 5.98 5500.0 5.98
2020-02-21 6.19 5.61 6.19 6.13 8900.0 6.13
2020-02-20 6.16 6.04 6.15 6.16 4700.0 6.16
2020-02-19 6.42 6.0 6.0 6.42 2900.0 6.42
2020-02-18 6.08 5.52 5.94 6.05 7900.0 6.05