Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	34.84	34.84	31.91	32.40	-	0.25%	3,671
Mar 28, 2025	35.30	35.30	32.32	32.32	32.32	-8.10%	9,346
Mar 27, 2025	35.10	35.17	34.78	35.17	35.17	2.99%	5,012
Mar 26, 2025	35.85	35.85	34.15	34.15	34.15	-2.40%	6,046
Mar 25, 2025	35.45	35.85	34.63	34.99	34.99	-0.43%	14,658
Mar 24, 2025	33.50	35.14	33.50	35.14	35.14	4.77%	5,624
Mar 21, 2025	32.40	35.99	32.01	33.54	33.54	1.67%	24,912
Mar 20, 2025	32.98	33.79	32.74	32.99	32.99	-0.90%	5,384
Mar 19, 2025	32.98	33.60	32.14	33.29	33.29	1.06%	6,077
Mar 18, 2025	32.26	35.42	32.26	32.94	32.94	-0.27%	8,069
Mar 17, 2025	32.68	33.71	31.76	33.03	33.03	-1.81%	6,543
Mar 14, 2025	35.51	35.51	33.30	33.64	33.64	3.35%	5,959
Mar 13, 2025	33.04	33.95	32.50	32.55	32.55	-0.67%	5,535
Mar 12, 2025	33.37	33.37	32.25	32.77	32.77	-2.06%	9,908
Mar 11, 2025	34.13	34.13	32.89	33.46	33.46	-2.36%	8,012
Mar 10, 2025	34.11	34.61	33.32	34.27	34.27	-1.44%	8,014
Mar 7, 2025	31.09	35.87	31.09	34.77	34.77	2.60%	7,018
Mar 6, 2025	33.30	34.48	32.73	33.89	33.89	-1.65%	8,739
Mar 5, 2025	33.59	35.13	33.21	34.46	34.46	3.76%	9,950
Mar 4, 2025	31.39	33.50	30.99	33.21	33.21	3.65%	13,655
Mar 3, 2025	34.03	34.03	32.04	32.04	32.04	-6.12%	8,981
Feb 28, 2025	34.38	34.65	33.32	34.13	34.13	0.35%	8,108
Feb 27, 2025	34.20	35.28	34.01	34.01	34.01	-1.68%	7,555
Feb 26, 2025	34.95	36.01	33.86	34.59	34.59	0.38%	6,946
Feb 25, 2025	34.00	35.02	33.88	34.46	34.46	1.83%	8,084
Feb 24, 2025	35.20	36.06	33.66	33.84	33.84	-2.59%	10,213
Feb 21, 2025	37.75	37.75	34.67	34.74	34.74	-6.39%	8,095
Feb 20, 2025	37.10	37.66	36.42	37.11	37.11	-0.80%	5,951
Feb 19, 2025	37.00	38.99	36.99	37.41	37.41	-0.51%	5,664
Feb 18, 2025	39.51	39.51	37.13	37.60	37.60	-3.57%	6,561
Feb 14, 2025	37.91	39.77	37.91	38.99	38.99	4.34%	14,686
Feb 13, 2025	35.37	38.06	35.01	37.37	37.37	5.00%	4,758
Feb 12, 2025	35.34	36.55	35.34	35.59	35.59	-1.55%	5,473
Feb 11, 2025	36.13	39.74	36.00	36.15	36.15	-1.61%	6,064
Feb 10, 2025	36.53	38.72	34.13	36.74	36.74	0.60%	6,927
Feb 7, 2025	37.10	38.99	36.51	36.52	36.52	-2.69%	8,610
Feb 6, 2025	38.22	38.98	37.40	37.53	37.53	-1.88%	12,381
Feb 5, 2025	38.24	39.00	37.54	38.25	38.25	1.08%	6,105
Feb 4, 2025	38.82	38.82	37.60	37.84	37.84	1.47%	9,935
Feb 3, 2025	38.86	39.58	37.29	37.29	37.29	-6.84%	13,521
Jan 31, 2025	40.77	41.11	39.81	40.03	40.03	-1.36%	15,760
Jan 30, 2025	39.85	41.07	39.83	40.58	40.58	2.32%	18,181
Jan 29, 2025	40.55	40.55	39.14	39.66	39.66	-2.94%	26,021
Jan 28, 2025	39.64	41.78	39.13	40.86	40.86	2.41%	40,587
Jan 27, 2025	40.94	41.34	39.73	39.90	39.90	-2.92%	38,391
Jan 24, 2025	40.64	41.51	39.79	41.10	41.10	-0.17%	40,077
Jan 23, 2025	40.16	41.18	40.01	41.17	41.17	0.39%	31,366
Jan 22, 2025	41.21	41.79	40.77	41.01	41.01	-1.80%	13,495
Jan 21, 2025	41.03	42.56	41.03	41.76	41.76	1.98%	8,400
Jan 17, 2025	41.30	44.63	40.84	40.95	40.95	0.02%	15,106