Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	41.30	44.63	40.84	40.95	40.95	0.02%	15,106
Jan 16, 2025	42.20	42.60	39.90	40.94	40.94	-2.34%	30,521
Jan 15, 2025	40.54	41.96	40.11	41.92	41.92	6.31%	12,434
Jan 14, 2025	39.30	39.43	38.75	39.43	39.43	1.23%	18,596
Jan 13, 2025	38.04	40.20	37.70	38.95	38.95	0.05%	21,001
Jan 10, 2025	39.61	39.61	38.17	38.93	38.93	-2.11%	16,916
Jan 8, 2025	40.48	41.29	39.27	39.77	39.77	-3.73%	16,780
Jan 7, 2025	42.60	42.60	40.19	41.31	41.31	-1.85%	20,634
Jan 6, 2025	43.92	44.25	42.09	42.09	42.09	-4.82%	34,643
Jan 3, 2025	44.99	45.00	43.29	44.22	44.22	0.45%	25,233
Jan 2, 2025	45.52	45.52	43.62	44.02	44.02	-0.99%	14,524
Dec 31, 2024	46.50	46.50	43.83	44.46	44.46	1.37%	8,033
Dec 30, 2024	45.37	46.19	43.52	43.86	43.86	-0.95%	8,435
Dec 27, 2024	46.68	47.64	44.28	44.28	44.28	-5.26%	16,588
Dec 26, 2024	43.67	46.97	42.98	46.74	46.74	6.45%	30,787
Dec 24, 2024	43.85	44.25	43.63	43.91	43.91	0.53%	5,185
Dec 23, 2024	43.31	44.44	42.15	43.68	43.68	0.69%	20,519
Dec 20, 2024	42.37	45.00	42.37	43.38	43.38	-0.89%	39,604
Dec 19, 2024	44.15	48.41	43.05	43.77	43.77	-0.64%	27,083
Dec 18, 2024	47.27	47.98	42.95	44.05	44.05	-7.65%	21,894
Dec 17, 2024	47.70	48.76	47.37	47.70	47.70	-1.85%	22,505
Dec 16, 2024	47.51	49.03	46.67	48.60	48.60	3.74%	32,890
Dec 13, 2024	49.37	49.49	45.00	46.85	46.85	-5.77%	34,771
Dec 12, 2024	48.27	50.37	47.29	49.72	49.72	2.20%	24,339
Dec 11, 2024	48.48	50.00	46.85	48.65	48.65	0.83%	34,088
Dec 10, 2024	47.26	50.00	45.41	48.25	48.25	2.38%	35,447
Dec 9, 2024	48.83	49.14	46.81	47.13	47.13	-3.82%	19,428
Dec 6, 2024	48.42	49.52	47.58	49.00	49.00	2.92%	25,517
Dec 5, 2024	50.00	50.75	46.30	47.61	47.61	-4.76%	53,419
Dec 4, 2024	46.10	50.00	45.64	49.99	49.99	8.89%	23,757
Dec 3, 2024	49.80	51.96	45.02	45.91	45.91	-8.24%	29,986
Dec 2, 2024	48.89	51.59	47.31	50.03	50.03	1.89%	27,570
Nov 29, 2024	48.70	50.00	48.41	49.10	49.10	1.45%	16,096
Nov 27, 2024	47.47	48.79	45.17	48.40	48.40	3.44%	27,934
Nov 26, 2024	46.35	48.14	45.82	46.79	46.79	0.88%	24,998
Nov 25, 2024	46.33	46.80	45.24	46.38	46.38	1.93%	22,604
Nov 22, 2024	45.00	46.35	44.33	45.50	45.50	1.16%	22,236
Nov 21, 2024	42.04	44.98	41.67	44.98	44.98	8.18%	21,432
Nov 20, 2024	41.31	43.54	40.71	41.58	41.58	0.14%	26,678
Nov 19, 2024	42.98	44.31	39.84	41.52	41.52	-3.84%	61,305
Nov 18, 2024	41.00	46.20	40.19	43.18	43.18	6.49%	48,573
Nov 15, 2024	35.10	40.55	35.10	40.55	40.55	18.91%	51,739
Nov 14, 2024	37.01	37.59	33.97	34.10	34.10	-8.31%	29,649
Nov 13, 2024	37.50	37.95	37.01	37.19	37.19	0.32%	12,936
Nov 12, 2024	37.44	37.50	36.30	37.07	37.07	-0.86%	18,554
Nov 11, 2024	37.27	37.85	36.47	37.39	37.39	0.08%	17,355
Nov 8, 2024	36.64	37.73	36.39	37.36	37.36	3.06%	26,115
Nov 7, 2024	36.87	37.50	36.25	36.25	36.25	-1.36%	21,267
Nov 6, 2024	35.00	37.00	34.90	36.75	36.75	5.00%	63,125
Nov 5, 2024	34.18	35.00	33.85	35.00	35.00	3.77%	13,312
Nov 4, 2024	32.31	34.69	32.31	33.73	33.73	-1.29%	9,662
Nov 1, 2024	34.60	35.00	33.63	34.17	34.17	-0.67%	14,489
Oct 31, 2024	34.20	34.60	33.27	34.40	34.40	1.81%	12,172
Oct 30, 2024	33.19	34.55	33.19	33.79	33.79	1.93%	14,335
Oct 29, 2024	33.35	33.49	32.94	33.15	33.15	-0.69%	5,266
Oct 28, 2024	33.40	34.53	31.22	33.38	33.38	1.77%	12,130
Oct 25, 2024	32.75	33.13	32.26	32.80	32.80	2.18%	9,896
Oct 24, 2024	33.01	33.20	32.10	32.10	32.10	-2.93%	6,057
Oct 23, 2024	33.05	33.25	32.50	33.07	33.07	0.27%	18,271
Oct 22, 2024	32.54	33.05	32.36	32.98	32.98	0.58%	11,956
Oct 21, 2024	32.15	32.79	31.65	32.79	32.79	1.83%	11,933
Oct 18, 2024	32.80	33.07	32.20	32.20	32.20	-1.83%	12,513
Oct 17, 2024	33.91	33.91	32.58	32.80	32.80	-2.61%	9,703
Oct 16, 2024	33.79	33.95	32.75	33.68	33.68	1.66%	17,936
Oct 15, 2024	33.00	34.31	33.00	33.13	33.13	0.49%	14,324
Oct 14, 2024	33.33	35.00	32.97	32.97	32.97	-4.74%	18,144
Oct 11, 2024	34.30	35.67	34.17	34.61	34.61	0.03%	29,893
Oct 10, 2024	33.90	35.14	33.84	34.60	34.60	0.85%	31,095
Oct 9, 2024	33.45	34.70	33.25	34.31	34.31	3.94%	34,992
Oct 8, 2024	33.77	33.77	32.53	33.01	33.01	-1.20%	19,832
Oct 7, 2024	32.16	33.51	32.16	33.41	33.41	2.42%	7,342
Oct 4, 2024	32.51	32.74	31.84	32.62	32.62	4.72%	11,516
Oct 3, 2024	30.85	31.54	30.85	31.15	31.15	-0.38%	13,719
Oct 2, 2024	31.80	32.32	30.94	31.27	31.27	-2.42%	14,685
Oct 1, 2024	33.48	33.48	31.72	32.05	32.05	-4.03%	16,736
Sep 30, 2024	33.12	34.27	32.51	33.39	33.39	0.60%	11,908
Sep 27, 2024	35.28	35.28	32.83	33.19	33.19	-3.87%	28,335
Sep 26, 2024	34.60	35.50	34.23	34.53	34.53	-0.22%	12,354
Sep 25, 2024	36.18	36.18	34.10	34.60	34.60	-3.70%	14,596
Sep 24, 2024	36.57	36.87	34.99	35.93	35.93	0.11%	53,490
Sep 23, 2024	37.87	37.87	35.63	35.89	35.89	-5.23%	19,617
Sep 20, 2024	38.34	38.34	36.84	37.87	37.87	-0.79%	45,414
Sep 19, 2024	38.00	38.55	36.47	38.17	38.17	3.64%	41,454
Sep 18, 2024	36.08	37.99	34.13	36.83	36.83	0.57%	38,672
Sep 17, 2024	34.97	37.00	34.18	36.62	36.62	6.92%	42,221
Sep 16, 2024	35.95	36.24	33.84	34.25	34.25	-4.76%	22,011
Sep 13, 2024	32.67	35.96	32.65	35.96	35.96	10.14%	46,001
Sep 12, 2024	32.01	33.50	31.04	32.65	32.65	3.72%	36,854
Sep 11, 2024	30.65	31.60	29.71	31.48	31.48	2.67%	25,753
Sep 10, 2024	30.62	31.60	29.86	30.66	30.66	0.29%	30,489
Sep 9, 2024	30.89	32.00	29.77	30.57	30.57	0.20%	62,250
Sep 6, 2024	29.76	31.55	28.75	30.51	30.51	2.45%	32,229
Sep 5, 2024	32.15	33.86	29.78	29.78	29.78	-5.76%	36,652
Sep 4, 2024	32.18	33.90	31.43	31.60	31.60	-2.92%	31,219
Sep 3, 2024	34.97	34.97	32.19	32.55	32.55	-6.22%	29,748
Aug 30, 2024	35.50	35.50	33.79	34.71	34.71	-1.05%	15,266
Aug 29, 2024	34.68	35.95	34.68	35.08	35.08	1.27%	17,310
Aug 28, 2024	33.65	34.76	33.52	34.64	34.64	2.79%	15,279
Aug 27, 2024	34.92	35.40	32.58	33.70	33.70	-4.88%	33,791
Aug 26, 2024	36.00	36.60	34.91	35.43	35.43	-1.06%	64,993