Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
35.70
-0.44 (-1.22%)
At close: Oct 6, 2025, 4:00 PM EDT
35.70
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:00 PM EDT
Smith-Midland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 36.16 | 36.70 | 35.33 | 36.12 | - | -0.06% | 6,397 |
| Oct 3, 2025 | 36.50 | 36.50 | 35.93 | 36.14 | 36.14 | -0.41% | 5,547 |
| Oct 2, 2025 | 36.99 | 37.25 | 35.16 | 36.29 | 36.29 | -1.31% | 10,886 |
| Oct 1, 2025 | 36.74 | 37.13 | 35.79 | 36.77 | 36.77 | -0.35% | 9,261 |
| Sep 30, 2025 | 35.27 | 37.61 | 34.44 | 36.90 | 36.90 | 4.53% | 12,702 |
| Sep 29, 2025 | 36.15 | 36.29 | 34.95 | 35.30 | 35.30 | -1.67% | 10,156 |
| Sep 26, 2025 | 35.40 | 37.42 | 35.40 | 35.90 | 35.90 | -0.53% | 10,728 |
| Sep 25, 2025 | 35.05 | 36.76 | 33.78 | 36.09 | 36.09 | 0.31% | 9,563 |
| Sep 24, 2025 | 35.73 | 36.32 | 34.18 | 35.98 | 35.98 | 0.14% | 15,649 |
| Sep 23, 2025 | 37.39 | 37.39 | 34.91 | 35.93 | 35.93 | -2.23% | 13,445 |
| Sep 22, 2025 | 39.27 | 39.48 | 35.15 | 36.75 | 36.75 | -5.67% | 14,832 |
| Sep 19, 2025 | 42.68 | 42.80 | 38.22 | 38.96 | 38.96 | -9.90% | 48,827 |
| Sep 18, 2025 | 42.25 | 43.25 | 41.87 | 43.24 | 43.24 | 4.04% | 7,246 |
| Sep 17, 2025 | 42.25 | 43.00 | 40.20 | 41.56 | 41.56 | -1.26% | 9,458 |
| Sep 16, 2025 | 41.70 | 42.42 | 40.87 | 42.09 | 42.09 | 0.74% | 5,095 |
| Sep 15, 2025 | 40.61 | 41.78 | 40.61 | 41.78 | 41.78 | 4.92% | 2,651 |
| Sep 12, 2025 | 41.17 | 41.34 | 39.82 | 39.82 | 39.82 | -4.51% | 6,431 |
| Sep 11, 2025 | 39.12 | 41.81 | 39.12 | 41.70 | 41.70 | 3.06% | 5,950 |
| Sep 10, 2025 | 38.92 | 41.25 | 38.92 | 40.46 | 40.46 | 2.18% | 4,104 |
| Sep 9, 2025 | 41.45 | 41.49 | 39.07 | 39.60 | 39.60 | -5.77% | 11,230 |
| Sep 8, 2025 | 41.79 | 42.12 | 35.04 | 42.02 | 42.02 | 0.53% | 6,590 |
| Sep 5, 2025 | 41.84 | 42.50 | 41.51 | 41.80 | 41.80 | 1.06% | 6,068 |
| Sep 4, 2025 | 40.99 | 42.30 | 40.77 | 41.36 | 41.36 | 2.22% | 5,050 |
| Sep 3, 2025 | 43.28 | 43.28 | 40.00 | 40.46 | 40.46 | -1.46% | 9,268 |
| Sep 2, 2025 | 41.99 | 42.96 | 41.06 | 41.06 | 41.06 | -4.89% | 6,001 |
| Aug 29, 2025 | 41.45 | 43.52 | 39.36 | 43.17 | 43.17 | 3.48% | 17,447 |
| Aug 28, 2025 | 40.74 | 41.96 | 40.74 | 41.72 | 41.72 | 1.76% | 7,429 |
| Aug 27, 2025 | 40.25 | 41.76 | 39.31 | 41.00 | 41.00 | 0.59% | 11,706 |
| Aug 26, 2025 | 40.82 | 41.27 | 40.62 | 40.76 | 40.76 | -1.24% | 7,773 |
| Aug 25, 2025 | 41.51 | 41.68 | 40.39 | 41.27 | 41.27 | 0.32% | 5,638 |
| Aug 22, 2025 | 42.75 | 43.62 | 40.84 | 41.14 | 41.14 | 4.90% | 35,864 |
| Aug 21, 2025 | 39.84 | 40.00 | 39.22 | 39.22 | 39.22 | -0.96% | 6,452 |
| Aug 20, 2025 | 39.44 | 40.73 | 37.96 | 39.60 | 39.60 | -5.71% | 23,370 |
| Aug 19, 2025 | 42.77 | 42.92 | 40.89 | 42.00 | 42.00 | -1.32% | 14,481 |
| Aug 18, 2025 | 41.55 | 42.96 | 41.13 | 42.56 | 42.56 | 0.92% | 5,635 |
| Aug 15, 2025 | 43.36 | 43.66 | 41.31 | 42.17 | 42.17 | -0.94% | 7,911 |
| Aug 14, 2025 | 42.54 | 43.58 | 41.00 | 42.57 | 42.57 | 0.83% | 14,016 |
| Aug 13, 2025 | 41.82 | 42.59 | 40.96 | 42.22 | 42.22 | 1.10% | 22,865 |
| Aug 12, 2025 | 38.27 | 42.00 | 38.27 | 41.76 | 41.76 | 8.75% | 13,074 |
| Aug 11, 2025 | 37.09 | 39.00 | 36.90 | 38.40 | 38.40 | 2.81% | 10,636 |
| Aug 8, 2025 | 36.93 | 38.00 | 36.93 | 37.35 | 37.35 | 2.98% | 9,022 |
| Aug 7, 2025 | 38.40 | 38.67 | 36.06 | 36.27 | 36.27 | -4.65% | 6,733 |
| Aug 6, 2025 | 37.51 | 38.92 | 36.37 | 38.04 | 38.04 | 3.06% | 10,615 |
| Aug 5, 2025 | 37.46 | 37.46 | 35.98 | 36.91 | 36.91 | -0.54% | 7,799 |
| Aug 4, 2025 | 37.09 | 37.50 | 36.04 | 37.11 | 37.11 | 4.80% | 9,586 |
| Aug 1, 2025 | 34.05 | 35.53 | 34.05 | 35.41 | 35.41 | 1.84% | 9,268 |
| Jul 31, 2025 | 35.16 | 37.04 | 33.33 | 34.77 | 34.77 | -1.33% | 12,140 |
| Jul 30, 2025 | 36.91 | 37.47 | 35.01 | 35.24 | 35.24 | -5.50% | 7,964 |
| Jul 29, 2025 | 37.09 | 37.33 | 36.60 | 37.29 | 37.29 | 0.19% | 5,370 |
| Jul 28, 2025 | 36.90 | 37.25 | 36.45 | 37.22 | 37.22 | 0.89% | 6,595 |