Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
38.41
+0.54 (1.43%)
At close: Feb 27, 2026, 4:00 PM EST
38.67
+0.26 (0.68%)
After-hours: Feb 27, 2026, 5:52 PM EST
Smith-Midland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 34.64 | 36.06 | 33.50 | 33.58 | 33.58 | -2.60% | 6,278 |
| Jan 6, 2026 | 35.91 | 36.30 | 34.25 | 34.48 | 34.48 | -3.02% | 15,929 |
| Jan 5, 2026 | 38.80 | 38.80 | 35.55 | 35.55 | 35.55 | -5.17% | 7,624 |
| Jan 2, 2026 | 36.77 | 38.01 | 36.50 | 37.49 | 37.49 | 3.16% | 10,968 |
| Dec 31, 2025 | 35.16 | 38.58 | 35.16 | 36.34 | 36.34 | 0.06% | 7,619 |
| Dec 30, 2025 | 35.44 | 37.32 | 34.84 | 36.32 | 36.32 | 2.21% | 8,678 |
| Dec 29, 2025 | 35.89 | 35.90 | 35.20 | 35.54 | 35.54 | 0.95% | 4,264 |
| Dec 26, 2025 | 35.01 | 35.26 | 34.92 | 35.20 | 35.20 | 1.32% | 5,565 |
| Dec 24, 2025 | 35.26 | 36.15 | 34.53 | 34.74 | 34.74 | 0.43% | 4,995 |
| Dec 23, 2025 | 35.18 | 35.18 | 34.58 | 34.59 | 34.59 | 0.41% | 3,381 |
| Dec 22, 2025 | 35.35 | 36.28 | 34.01 | 34.45 | 34.45 | -2.30% | 8,265 |
| Dec 19, 2025 | 36.18 | 36.99 | 35.26 | 35.26 | 35.26 | -2.70% | 24,884 |
| Dec 18, 2025 | 36.00 | 36.54 | 35.57 | 36.24 | 36.24 | 0.69% | 7,345 |
| Dec 17, 2025 | 35.17 | 36.68 | 34.77 | 35.99 | 35.99 | 1.01% | 9,809 |
| Dec 16, 2025 | 34.37 | 35.63 | 33.91 | 35.63 | 35.63 | 4.73% | 7,390 |