Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	35.37	35.37	34.93	34.93	34.93	1.25%	1,923
Jul 2, 2025	33.70	34.98	33.70	34.50	34.50	0.91%	6,715
Jul 1, 2025	33.27	34.75	32.38	34.19	34.19	1.88%	24,120
Jun 30, 2025	33.65	34.33	33.56	33.56	33.56	0.24%	22,307
Jun 27, 2025	31.90	33.48	31.32	33.48	33.48	5.92%	192,216
Jun 26, 2025	30.23	31.61	30.22	31.61	31.61	3.61%	9,369
Jun 25, 2025	30.16	31.28	30.15	30.51	30.51	-2.43%	8,146
Jun 24, 2025	30.63	32.19	30.02	31.27	31.27	1.03%	16,049
Jun 23, 2025	29.59	30.95	29.32	30.95	30.95	4.53%	14,294
Jun 20, 2025	30.22	30.81	29.61	29.61	29.61	0.20%	16,829
Jun 18, 2025	32.19	32.19	28.92	29.55	29.55	0.82%	11,572
Jun 17, 2025	29.89	30.09	29.31	29.31	29.31	-1.91%	11,453
Jun 16, 2025	28.23	30.13	28.23	29.88	29.88	5.62%	12,054
Jun 13, 2025	28.68	29.18	28.12	28.29	28.29	-3.94%	14,978
Jun 12, 2025	30.34	32.07	28.91	29.45	29.45	-0.74%	11,334
Jun 11, 2025	31.00	31.59	29.58	29.67	29.67	-4.29%	13,310
Jun 10, 2025	30.84	31.56	30.46	31.00	31.00	-2.52%	8,646
Jun 9, 2025	30.33	32.07	29.92	31.80	31.80	4.71%	12,568
Jun 6, 2025	29.93	32.01	29.45	30.37	30.37	2.32%	17,313
Jun 5, 2025	29.95	29.99	28.50	29.68	29.68	1.19%	14,338
Jun 4, 2025	29.57	29.67	28.11	29.33	29.33	0.38%	15,083
Jun 3, 2025	27.61	30.23	27.61	29.22	29.22	3.29%	29,289
Jun 2, 2025	30.50	30.50	27.43	28.29	28.29	-6.14%	16,637
May 30, 2025	30.84	31.89	30.03	30.14	30.14	-3.98%	12,880
May 29, 2025	31.75	33.42	30.29	31.39	31.39	-1.16%	28,305
May 28, 2025	30.15	33.82	30.15	31.76	31.76	5.97%	26,517
May 27, 2025	29.45	33.02	29.45	29.97	29.97	2.25%	16,728
May 23, 2025	30.49	31.09	28.89	29.31	29.31	-4.03%	19,822
May 22, 2025	33.53	33.53	30.47	30.54	30.54	-1.55%	15,357
May 21, 2025	30.77	32.64	30.66	31.02	31.02	-2.05%	8,391
May 20, 2025	32.55	33.99	31.06	31.67	31.67	-2.67%	7,815
May 19, 2025	33.00	33.15	31.82	32.54	32.54	-0.31%	4,882
May 16, 2025	32.52	34.00	32.50	32.64	32.64	0.46%	8,403
May 15, 2025	31.97	32.62	31.49	32.49	32.49	0.99%	8,297
May 14, 2025	32.40	33.49	32.00	32.17	32.17	-2.49%	7,378
May 13, 2025	32.74	33.46	31.74	32.99	32.99	0.09%	10,478
May 12, 2025	31.21	32.96	30.60	32.96	32.96	9.25%	11,923
May 9, 2025	33.81	33.81	29.44	30.17	30.17	-1.44%	7,319
May 8, 2025	30.74	31.44	30.61	30.61	30.61	-0.16%	6,996
May 7, 2025	31.22	31.22	29.59	30.66	30.66	-0.49%	7,574
May 6, 2025	30.45	30.81	29.83	30.81	30.81	0.49%	4,906
May 5, 2025	31.01	31.90	29.85	30.66	30.66	-4.66%	5,312
May 2, 2025	29.65	32.43	29.62	32.16	32.16	9.31%	8,447
May 1, 2025	30.50	30.55	29.14	29.42	29.42	-1.90%	6,905
Apr 30, 2025	27.44	30.48	27.44	29.99	29.99	1.49%	7,092
Apr 29, 2025	29.78	29.85	29.10	29.55	29.55	0.68%	6,202
Apr 28, 2025	29.03	29.72	28.16	29.35	29.35	1.91%	6,650
Apr 25, 2025	29.01	29.56	28.10	28.80	28.80	-4.10%	6,125
Apr 24, 2025	30.19	30.19	29.31	30.03	30.03	-0.79%	6,426
Apr 23, 2025	33.00	33.00	29.00	30.27	30.27	-4.15%	11,757