Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	36.70	36.70	36.70	36.25	-	-0.85%	3,076
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
Dec 15, 2025	34.05	34.81	33.33	34.02	34.02	-0.09%	14,450
Dec 12, 2025	36.00	36.00	33.78	34.05	34.05	-2.27%	7,397
Dec 11, 2025	34.98	35.07	33.71	34.84	34.84	3.54%	11,972
Dec 10, 2025	33.02	33.98	33.02	33.65	33.65	2.78%	13,110
Dec 9, 2025	32.78	33.39	31.52	32.74	32.74	1.43%	6,883
Dec 8, 2025	33.73	34.10	31.91	32.28	32.28	-5.50%	10,053
Dec 5, 2025	34.72	36.50	33.91	34.16	34.16	0.26%	6,213
Dec 4, 2025	35.69	35.75	34.07	34.07	34.07	-4.27%	7,326
Dec 3, 2025	34.79	36.00	34.56	35.59	35.59	3.55%	7,415
Dec 2, 2025	35.20	35.72	34.35	34.37	34.37	3.03%	4,263
Dec 1, 2025	34.55	34.98	33.36	33.36	33.36	-4.19%	6,633
Nov 28, 2025	35.28	35.28	34.01	34.82	34.82	1.28%	3,825
Nov 26, 2025	34.59	35.25	34.38	34.38	34.38	0.15%	7,629