Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.17	41.34	39.82	39.82	39.82	-4.51%	6,430
Sep 11, 2025	39.12	41.81	39.12	41.70	41.70	3.06%	5,950
Sep 10, 2025	38.92	41.25	38.92	40.46	40.46	2.18%	4,104
Sep 9, 2025	41.45	41.49	39.07	39.60	39.60	-5.77%	11,230
Sep 8, 2025	41.79	42.12	35.04	42.02	42.02	0.53%	6,590
Sep 5, 2025	41.84	42.50	41.51	41.80	41.80	1.06%	6,068
Sep 4, 2025	40.99	42.30	40.77	41.36	41.36	2.22%	5,050
Sep 3, 2025	43.28	43.28	40.00	40.46	40.46	-1.46%	9,268
Sep 2, 2025	41.99	42.96	41.06	41.06	41.06	-4.89%	6,001
Aug 29, 2025	41.45	43.52	39.36	43.17	43.17	3.48%	17,447
Aug 28, 2025	40.74	41.96	40.74	41.72	41.72	1.76%	7,429
Aug 27, 2025	40.25	41.76	39.31	41.00	41.00	0.59%	11,706
Aug 26, 2025	40.82	41.27	40.62	40.76	40.76	-1.24%	7,773
Aug 25, 2025	41.51	41.68	40.39	41.27	41.27	0.32%	5,638
Aug 22, 2025	42.75	43.62	40.84	41.14	41.14	4.90%	35,864
Aug 21, 2025	39.84	40.00	39.22	39.22	39.22	-0.96%	6,452
Aug 20, 2025	39.44	40.73	37.96	39.60	39.60	-5.71%	23,370
Aug 19, 2025	42.77	42.92	40.89	42.00	42.00	-1.32%	14,481
Aug 18, 2025	41.55	42.96	41.13	42.56	42.56	0.92%	5,635
Aug 15, 2025	43.36	43.66	41.31	42.17	42.17	-0.94%	7,911
Aug 14, 2025	42.54	43.58	41.00	42.57	42.57	0.83%	14,016
Aug 13, 2025	41.82	42.59	40.96	42.22	42.22	1.10%	22,865
Aug 12, 2025	38.27	42.00	38.27	41.76	41.76	8.75%	13,074
Aug 11, 2025	37.09	39.00	36.90	38.40	38.40	2.81%	10,636
Aug 8, 2025	36.93	38.00	36.93	37.35	37.35	2.98%	9,022
Aug 7, 2025	38.40	38.67	36.06	36.27	36.27	-4.65%	6,733
Aug 6, 2025	37.51	38.92	36.37	38.04	38.04	3.06%	10,615
Aug 5, 2025	37.46	37.46	35.98	36.91	36.91	-0.54%	7,799
Aug 4, 2025	37.09	37.50	36.04	37.11	37.11	4.80%	9,586
Aug 1, 2025	34.05	35.53	34.05	35.41	35.41	1.84%	9,268
Jul 31, 2025	35.16	37.04	33.33	34.77	34.77	-1.33%	12,140
Jul 30, 2025	36.91	37.47	35.01	35.24	35.24	-5.50%	7,964
Jul 29, 2025	37.09	37.33	36.60	37.29	37.29	0.19%	5,370
Jul 28, 2025	36.90	37.25	36.45	37.22	37.22	0.89%	6,595
Jul 25, 2025	37.39	37.85	36.89	36.89	36.89	0.16%	3,079
Jul 24, 2025	37.75	37.75	36.50	36.83	36.83	-2.15%	6,416
Jul 23, 2025	36.87	37.65	36.75	37.64	37.64	1.87%	9,088
Jul 22, 2025	36.92	37.49	36.04	36.95	36.95	0.93%	11,109
Jul 21, 2025	37.27	37.87	36.35	36.61	36.61	-1.77%	9,175
Jul 18, 2025	38.70	38.70	36.50	37.27	37.27	-3.22%	7,826
Jul 17, 2025	37.60	39.02	35.07	38.51	38.51	3.55%	12,288
Jul 16, 2025	38.04	38.71	36.48	37.19	37.19	-2.11%	7,735
Jul 15, 2025	37.89	38.54	35.42	37.99	37.99	-0.03%	22,720
Jul 14, 2025	37.94	38.17	37.91	38.00	38.00	-0.68%	6,033
Jul 11, 2025	39.16	39.93	36.50	38.26	38.26	7.50%	26,606
Jul 10, 2025	34.58	36.00	34.49	35.59	35.59	2.89%	10,951
Jul 9, 2025	34.50	35.02	33.67	34.59	34.59	2.22%	7,101
Jul 8, 2025	33.55	34.50	33.23	33.84	33.84	2.42%	7,747
Jul 7, 2025	34.92	34.92	32.85	33.04	33.04	-5.41%	8,847
Jul 3, 2025	35.37	35.37	34.93	34.93	34.93	1.25%	1,923