Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.57	28.62	25.60	26.25	26.25	-4.63%	21,361
Mar 19, 2026	28.35	29.69	27.01	27.53	27.53	-2.77%	4,911
Mar 18, 2026	32.00	32.00	27.99	28.31	28.31	-11.45%	15,373
Mar 17, 2026	35.65	35.65	31.97	31.97	31.97	-2.86%	4,513
Mar 16, 2026	32.80	33.49	31.71	32.91	32.91	-0.09%	6,420
Mar 13, 2026	34.99	34.99	31.68	32.94	32.94	-0.93%	13,008
Mar 12, 2026	34.18	34.20	33.25	33.25	33.25	-4.43%	5,192
Mar 11, 2026	34.05	35.03	34.05	34.79	34.79	1.31%	2,458
Mar 10, 2026	34.88	34.88	34.20	34.34	34.34	-0.58%	2,365
Mar 9, 2026	34.86	34.86	33.61	34.54	34.54	-2.43%	6,140
Mar 6, 2026	36.10	36.25	35.36	35.40	35.40	-3.65%	4,865
Mar 5, 2026	37.77	38.25	36.74	36.74	36.74	-2.29%	3,046
Mar 4, 2026	38.47	38.84	37.60	37.60	37.60	-2.34%	5,139
Mar 3, 2026	39.35	39.55	38.00	38.50	38.50	-3.31%	7,613
Mar 2, 2026	38.25	40.00	38.25	39.82	39.82	3.67%	9,457
Feb 27, 2026	38.01	39.85	38.01	38.41	38.41	1.43%	10,521
Feb 26, 2026	37.28	38.50	37.00	37.87	37.87	2.77%	13,586
Feb 25, 2026	34.62	37.50	34.56	36.85	36.85	6.90%	10,239
Feb 24, 2026	32.92	34.65	32.92	34.47	34.47	6.03%	5,149
Feb 23, 2026	32.48	33.26	32.48	32.51	32.51	-1.69%	6,232
Feb 20, 2026	32.67	34.26	32.67	33.07	33.07	0.21%	3,145
Feb 19, 2026	32.06	34.11	32.06	33.00	33.00	0.55%	4,674
Feb 18, 2026	33.42	33.47	32.50	32.82	32.82	-0.45%	3,529
Feb 17, 2026	33.10	33.64	32.90	32.97	32.97	-1.02%	3,775
Feb 13, 2026	34.33	34.33	33.31	33.31	33.31	1.55%	2,681
Feb 12, 2026	33.63	34.07	32.80	32.80	32.80	-2.87%	3,446
Feb 11, 2026	34.39	34.65	33.48	33.77	33.77	-1.89%	5,685
Feb 10, 2026	34.89	35.46	33.91	34.42	34.42	-1.54%	10,861
Feb 9, 2026	36.70	36.70	34.96	34.96	34.96	-4.38%	7,714
Feb 6, 2026	36.15	37.68	36.15	36.56	36.56	2.24%	6,483
Feb 5, 2026	35.80	36.86	35.36	35.76	35.76	-2.83%	7,148
Feb 4, 2026	35.84	36.86	35.84	36.80	36.80	0.82%	5,758
Feb 3, 2026	36.20	36.85	35.67	36.50	36.50	0.36%	3,421
Feb 2, 2026	34.54	36.85	34.05	36.37	36.37	3.50%	4,849
Jan 30, 2026	36.86	36.86	34.52	35.14	35.14	-0.20%	8,800
Jan 29, 2026	35.87	35.87	34.36	35.21	35.21	-1.70%	9,241
Jan 28, 2026	36.00	37.13	35.67	35.82	35.82	-1.30%	3,025
Jan 27, 2026	35.53	36.44	35.52	36.29	36.29	0.81%	3,666
Jan 26, 2026	36.67	37.50	36.00	36.00	36.00	0.81%	2,258
Jan 23, 2026	36.90	37.39	35.70	35.71	35.71	-4.85%	4,741
Jan 22, 2026	36.15	38.50	36.10	37.53	37.53	0.21%	3,784
Jan 21, 2026	38.18	38.18	37.45	37.45	37.45	2.91%	4,301
Jan 20, 2026	36.50	37.19	36.16	36.39	36.39	-0.74%	4,098
Jan 16, 2026	37.32	38.71	36.65	36.66	36.66	-2.27%	7,641
Jan 15, 2026	36.36	38.49	36.36	37.51	37.51	4.54%	9,127
Jan 14, 2026	35.11	35.88	35.11	35.88	35.88	0.31%	3,206
Jan 13, 2026	36.98	36.98	33.89	35.77	35.77	1.97%	3,826
Jan 12, 2026	34.90	35.56	34.90	35.08	35.08	-0.79%	3,564
Jan 9, 2026	34.50	36.06	34.50	35.36	35.36	2.43%	9,340
Jan 8, 2026	36.83	36.83	33.06	34.52	34.52	2.80%	4,618