Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	33.16	34.05	32.71	32.66	-	-7.35%	5,649
Nov 17, 2025	37.23	37.64	35.25	35.25	35.25	-6.99%	14,666
Nov 14, 2025	38.21	40.00	35.75	37.90	37.90	-0.66%	18,683
Nov 13, 2025	37.88	38.50	37.58	38.15	38.15	0.85%	9,934
Nov 12, 2025	37.91	40.00	37.83	37.83	37.83	-	25,074
Nov 11, 2025	39.37	39.37	37.08	37.83	37.83	-1.97%	4,459
Nov 10, 2025	37.92	39.92	37.49	38.59	38.59	1.55%	8,750
Nov 7, 2025	37.21	38.10	36.77	38.00	38.00	2.15%	7,296
Nov 6, 2025	37.08	38.18	36.98	37.20	37.20	-1.33%	6,509
Nov 5, 2025	36.88	38.00	36.54	37.70	37.70	2.64%	12,984
Nov 4, 2025	35.85	38.03	35.85	36.73	36.73	0.25%	11,918
Nov 3, 2025	37.09	37.58	36.01	36.64	36.64	0.49%	13,934
Oct 31, 2025	38.16	38.16	36.46	36.46	36.46	-4.03%	9,494
Oct 30, 2025	37.63	38.33	36.47	37.99	37.99	0.96%	10,218
Oct 29, 2025	39.33	40.04	37.63	37.63	37.63	-2.61%	7,535
Oct 28, 2025	42.15	42.15	38.63	38.64	38.64	-1.15%	9,752
Oct 27, 2025	40.99	41.82	39.09	39.09	39.09	-2.40%	9,099
Oct 24, 2025	39.82	40.05	38.61	40.05	40.05	2.69%	11,600
Oct 23, 2025	38.91	39.98	38.75	39.00	39.00	0.03%	6,628
Oct 22, 2025	38.37	39.55	35.75	38.99	38.99	0.75%	5,314
Oct 21, 2025	37.81	39.63	37.74	38.70	38.70	3.81%	7,898
Oct 20, 2025	36.87	38.17	36.66	37.28	37.28	-1.17%	8,826
Oct 17, 2025	36.50	37.75	36.50	37.72	37.72	1.62%	4,400
Oct 16, 2025	37.75	37.75	36.85	37.12	37.12	-1.33%	3,957
Oct 15, 2025	37.22	37.62	36.45	37.62	37.62	2.59%	4,158
Oct 14, 2025	35.07	37.89	34.22	36.67	36.67	3.59%	6,949
Oct 13, 2025	34.40	36.58	33.75	35.40	35.40	2.97%	9,192
Oct 10, 2025	34.70	36.73	33.72	34.38	34.38	-1.91%	6,452
Oct 9, 2025	35.36	35.75	35.05	35.05	35.05	-2.39%	4,605
Oct 8, 2025	34.00	36.08	34.00	35.91	35.91	3.07%	6,234
Oct 7, 2025	36.25	36.25	34.84	34.84	34.84	-2.41%	6,548
Oct 6, 2025	36.16	36.70	35.33	35.70	35.70	-1.22%	7,902
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