Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.31	43.54	40.71	41.58	41.58	0.14%	26,678
Nov 19, 2024	42.98	44.31	39.84	41.52	41.52	-3.84%	61,305
Nov 18, 2024	41.00	46.20	40.19	43.18	43.18	6.49%	48,573
Nov 15, 2024	35.10	40.55	35.10	40.55	40.55	18.91%	51,739
Nov 14, 2024	37.01	37.59	33.97	34.10	34.10	-8.31%	29,649
Nov 13, 2024	37.50	37.95	37.01	37.19	37.19	0.32%	12,936
Nov 12, 2024	37.44	37.50	36.30	37.07	37.07	-0.86%	18,554
Nov 11, 2024	37.27	37.85	36.47	37.39	37.39	0.08%	17,355
Nov 8, 2024	36.64	37.73	36.39	37.36	37.36	3.06%	26,115
Nov 7, 2024	36.87	37.50	36.25	36.25	36.25	-1.36%	21,267
Nov 6, 2024	35.00	37.00	34.90	36.75	36.75	5.00%	63,125
Nov 5, 2024	34.18	35.00	33.85	35.00	35.00	3.77%	13,312
Nov 4, 2024	32.31	34.69	32.31	33.73	33.73	-1.29%	9,662
Nov 1, 2024	34.60	35.00	33.63	34.17	34.17	-0.67%	14,489
Oct 31, 2024	34.20	34.60	33.27	34.40	34.40	1.81%	12,172
Oct 30, 2024	33.19	34.55	33.19	33.79	33.79	1.93%	14,335
Oct 29, 2024	33.35	33.49	32.94	33.15	33.15	-0.69%	5,266
Oct 28, 2024	33.40	34.53	31.22	33.38	33.38	1.77%	12,130
Oct 25, 2024	32.75	33.13	32.26	32.80	32.80	2.18%	9,896
Oct 24, 2024	33.01	33.20	32.10	32.10	32.10	-2.93%	6,057
Oct 23, 2024	33.05	33.25	32.50	33.07	33.07	0.27%	18,271
Oct 22, 2024	32.54	33.05	32.36	32.98	32.98	0.58%	11,956
Oct 21, 2024	32.15	32.79	31.65	32.79	32.79	1.83%	11,933
Oct 18, 2024	32.80	33.07	32.20	32.20	32.20	-1.83%	12,513
Oct 17, 2024	33.91	33.91	32.58	32.80	32.80	-2.61%	9,703
Oct 16, 2024	33.79	33.95	32.75	33.68	33.68	1.66%	17,936
Oct 15, 2024	33.00	34.31	33.00	33.13	33.13	0.49%	14,324
Oct 14, 2024	33.33	35.00	32.97	32.97	32.97	-4.74%	18,144
Oct 11, 2024	34.30	35.67	34.17	34.61	34.61	0.03%	29,893
Oct 10, 2024	33.90	35.14	33.84	34.60	34.60	0.85%	31,095
Oct 9, 2024	33.45	34.70	33.25	34.31	34.31	3.94%	34,992
Oct 8, 2024	33.77	33.77	32.53	33.01	33.01	-1.20%	19,832
Oct 7, 2024	32.16	33.51	32.16	33.41	33.41	2.42%	7,342
Oct 4, 2024	32.51	32.74	31.84	32.62	32.62	4.72%	11,516
Oct 3, 2024	30.85	31.54	30.85	31.15	31.15	-0.38%	13,719
Oct 2, 2024	31.80	32.32	30.94	31.27	31.27	-2.42%	14,685
Oct 1, 2024	33.48	33.48	31.72	32.05	32.05	-4.03%	16,736
Sep 30, 2024	33.12	34.27	32.51	33.39	33.39	0.60%	11,908
Sep 27, 2024	35.28	35.28	32.83	33.19	33.19	-3.87%	28,335
Sep 26, 2024	34.60	35.50	34.23	34.53	34.53	-0.22%	12,354
Sep 25, 2024	36.18	36.18	34.10	34.60	34.60	-3.70%	14,596
Sep 24, 2024	36.57	36.87	34.99	35.93	35.93	0.11%	53,490
Sep 23, 2024	37.87	37.87	35.63	35.89	35.89	-5.23%	19,617
Sep 20, 2024	38.34	38.34	36.84	37.87	37.87	-0.79%	45,414
Sep 19, 2024	38.00	38.55	36.47	38.17	38.17	3.64%	41,454
Sep 18, 2024	36.08	37.99	34.13	36.83	36.83	0.57%	38,672
Sep 17, 2024	34.97	37.00	34.18	36.62	36.62	6.92%	42,221
Sep 16, 2024	35.95	36.24	33.84	34.25	34.25	-4.76%	22,011
Sep 13, 2024	32.67	35.96	32.65	35.96	35.96	10.14%	46,001
Sep 12, 2024	32.01	33.50	31.04	32.65	32.65	3.72%	36,854
Sep 11, 2024	30.65	31.60	29.71	31.48	31.48	2.67%	25,753
Sep 10, 2024	30.62	31.60	29.86	30.66	30.66	0.29%	30,489
Sep 9, 2024	30.89	32.00	29.77	30.57	30.57	0.20%	62,250
Sep 6, 2024	29.76	31.55	28.75	30.51	30.51	2.45%	32,229
Sep 5, 2024	32.15	33.86	29.78	29.78	29.78	-5.76%	36,652
Sep 4, 2024	32.18	33.90	31.43	31.60	31.60	-2.92%	31,219
Sep 3, 2024	34.97	34.97	32.19	32.55	32.55	-6.22%	29,748
Aug 30, 2024	35.50	35.50	33.79	34.71	34.71	-1.05%	15,266
Aug 29, 2024	34.68	35.95	34.68	35.08	35.08	1.27%	17,310
Aug 28, 2024	33.65	34.76	33.52	34.64	34.64	2.79%	15,279
Aug 27, 2024	34.92	35.40	32.58	33.70	33.70	-4.88%	33,791
Aug 26, 2024	36.00	36.60	34.91	35.43	35.43	-1.06%	64,993
Aug 23, 2024	31.98	35.87	31.09	35.81	35.81	13.75%	82,554
Aug 22, 2024	32.90	32.99	30.60	31.48	31.48	-3.64%	32,551
Aug 21, 2024	33.86	34.92	31.55	32.67	32.67	-4.36%	73,957
Aug 20, 2024	33.26	34.71	31.89	34.16	34.16	4.66%	13,962
Aug 19, 2024	32.24	33.22	32.24	32.64	32.64	1.05%	9,239
Aug 16, 2024	32.12	32.72	31.09	32.30	32.30	1.03%	47,427
Aug 15, 2024	29.50	31.97	29.19	31.97	31.97	12.18%	14,613
Aug 14, 2024	29.48	30.51	28.50	28.50	28.50	-3.55%	17,525
Aug 13, 2024	29.21	30.27	28.89	29.55	29.55	3.54%	19,406
Aug 12, 2024	28.36	30.08	27.99	28.54	28.54	0.07%	12,380
Aug 9, 2024	28.98	30.14	28.07	28.52	28.52	-2.70%	9,736
Aug 8, 2024	29.46	30.07	28.10	29.31	29.31	4.90%	14,819
Aug 7, 2024	30.32	30.32	27.82	27.94	27.94	-5.48%	14,823
Aug 6, 2024	29.22	30.15	28.55	29.56	29.56	-0.03%	9,434
Aug 5, 2024	30.83	33.91	28.72	29.57	29.57	-10.39%	24,213
Aug 2, 2024	32.50	34.74	32.00	33.00	33.00	-2.22%	17,249
Aug 1, 2024	34.55	34.98	33.03	33.75	33.75	-2.79%	20,741
Jul 31, 2024	33.32	35.62	33.32	34.72	34.72	4.17%	47,168
Jul 30, 2024	31.65	33.33	31.65	33.33	33.33	4.88%	14,066
Jul 29, 2024	34.47	34.74	31.75	31.78	31.78	-8.41%	14,829
Jul 26, 2024	33.86	34.82	32.72	34.70	34.70	5.34%	29,542
Jul 25, 2024	33.22	34.69	32.36	32.94	32.94	3.23%	22,273
Jul 24, 2024	32.60	33.93	31.70	31.91	31.91	-0.16%	19,669
Jul 23, 2024	32.11	33.01	31.78	31.96	31.96	2.63%	16,474
Jul 22, 2024	30.94	31.89	30.94	31.14	31.14	-2.35%	23,906
Jul 19, 2024	31.34	32.09	30.65	31.89	31.89	2.15%	12,662
Jul 18, 2024	32.69	33.55	31.08	31.22	31.22	-3.19%	21,428
Jul 17, 2024	33.19	33.19	31.06	32.25	32.25	-2.30%	36,665
Jul 16, 2024	29.97	33.11	29.97	33.01	33.01	10.88%	17,443
Jul 15, 2024	30.82	30.82	29.41	29.77	29.77	1.12%	20,664
Jul 12, 2024	29.80	30.50	29.08	29.44	29.44	-0.64%	35,577
Jul 11, 2024	27.37	30.00	27.03	29.63	29.63	9.90%	64,758
Jul 10, 2024	26.96	27.90	26.00	26.96	26.96	-0.48%	34,761
Jul 9, 2024	27.96	29.15	27.04	27.09	27.09	-3.32%	44,948
Jul 8, 2024	25.55	28.05	25.03	28.02	28.02	8.35%	27,132
Jul 5, 2024	26.00	26.88	25.50	25.86	25.86	-0.92%	36,219
Jul 3, 2024	26.38	26.84	26.10	26.10	26.10	-1.36%	12,868
Jul 2, 2024	26.75	27.26	26.41	26.46	26.46	-1.34%	48,004