Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
39.33
+0.69 (1.79%)
Oct 29, 2025, 9:30 AM EDT - Market open
Smith-Midland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 38.98 | 39.55 | 38.64 | 39.33 | - | 1.79% | 135 |
| 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 |
| 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 |