Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
28.80
-1.23 (-4.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Smith-Midland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202529.0129.5628.1028.8028.80-4.10%6,125
Apr 24, 202530.1930.1929.3130.0330.03-0.79%6,426
Apr 23, 202533.0033.0029.0030.2730.27-4.15%11,757
Apr 22, 202530.6731.8930.6731.5831.587.27%4,003
Apr 21, 202530.9930.9928.2729.4429.44-0.57%5,645
Apr 17, 202529.9229.9229.3429.6129.61-0.84%4,825
Apr 16, 202530.5030.5927.8429.8629.86-2.26%8,478
Apr 15, 202530.0030.5529.8630.5530.550.10%5,531
Apr 14, 202531.4531.4929.7730.5230.52-1.48%7,853
Apr 11, 202528.8930.9828.8930.9830.985.63%4,419
Apr 10, 202530.1530.4628.6229.3329.33-6.47%10,645
Apr 9, 202527.7332.0025.5931.3631.3622.55%25,533
Apr 8, 202528.4330.1225.1625.5925.59-6.57%14,908
Apr 7, 202525.1329.7125.1327.3927.39-0.83%13,572
Apr 4, 202526.6127.8925.7627.6227.620.47%14,286
Apr 3, 202529.3231.4626.9927.4927.49-12.12%13,836
Apr 2, 202532.6133.1430.8831.2831.28-6.21%16,107
Apr 1, 202530.8333.3530.7333.3533.357.34%7,780
Mar 31, 202534.8434.8431.0731.0731.07-3.87%11,477
Mar 28, 202535.3035.3032.3232.3232.32-8.10%9,346
Mar 27, 202535.1035.1734.7835.1735.172.99%5,012
Mar 26, 202535.8535.8534.1534.1534.15-2.40%6,046
Mar 25, 202535.4535.8534.6334.9934.99-0.43%14,658
Mar 24, 202533.5035.1433.5035.1435.144.77%5,624
Mar 21, 202532.4035.9932.0133.5433.541.67%24,912
Mar 20, 202532.9833.7932.7432.9932.99-0.90%5,384
Mar 19, 202532.9833.6032.1433.2933.291.06%6,077
Mar 18, 202532.2635.4232.2632.9432.94-0.27%8,069
Mar 17, 202532.6833.7131.7633.0333.03-1.81%6,543
Mar 14, 202535.5135.5133.3033.6433.643.35%5,959
Mar 13, 202533.0433.9532.5032.5532.55-0.67%5,535
Mar 12, 202533.3733.3732.2532.7732.77-2.06%9,908
Mar 11, 202534.1334.1332.8933.4633.46-2.36%8,012
Mar 10, 202534.1134.6133.3234.2734.27-1.44%8,014
Mar 7, 202531.0935.8731.0934.7734.772.60%7,018
Mar 6, 202533.3034.4832.7333.8933.89-1.65%8,739
Mar 5, 202533.5935.1333.2134.4634.463.76%9,950
Mar 4, 202531.3933.5030.9933.2133.213.65%13,655
Mar 3, 202534.0334.0332.0432.0432.04-6.12%8,981
Feb 28, 202534.3834.6533.3234.1334.130.35%8,108
Feb 27, 202534.2035.2834.0134.0134.01-1.68%7,555
Feb 26, 202534.9536.0133.8634.5934.590.38%6,946
Feb 25, 202534.0035.0233.8834.4634.461.83%8,084
Feb 24, 202535.2036.0633.6633.8433.84-2.59%10,213
Feb 21, 202537.7537.7534.6734.7434.74-6.39%8,095
Feb 20, 202537.1037.6636.4237.1137.11-0.80%5,951
Feb 19, 202537.0038.9936.9937.4137.41-0.51%5,664
Feb 18, 202539.5139.5137.1337.6037.60-3.57%6,561
Feb 14, 202537.9139.7737.9138.9938.994.34%14,686
Feb 13, 202535.3738.0635.0137.3737.375.00%4,758