Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
39.33
+0.69 (1.79%)
Oct 29, 2025, 9:30 AM EDT - Market open

Smith-Midland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202538.9839.5538.6439.33-1.79%135
Oct 28, 202542.1542.1538.6338.6438.64-1.15%9,752
Oct 27, 202540.9941.8239.0939.0939.09-2.40%9,099
Oct 24, 202539.8240.0538.6140.0540.052.69%11,600
Oct 23, 202538.9139.9838.7539.0039.000.03%6,628
Oct 22, 202538.3739.5535.7538.9938.990.75%5,314
Oct 21, 202537.8139.6337.7438.7038.703.81%7,898
Oct 20, 202536.8738.1736.6637.2837.28-1.17%8,826
Oct 17, 202536.5037.7536.5037.7237.721.62%4,400
Oct 16, 202537.7537.7536.8537.1237.12-1.33%3,957
Oct 15, 202537.2237.6236.4537.6237.622.59%4,158
Oct 14, 202535.0737.8934.2236.6736.673.59%6,949
Oct 13, 202534.4036.5833.7535.4035.402.97%9,192
Oct 10, 202534.7036.7333.7234.3834.38-1.91%6,452
Oct 9, 202535.3635.7535.0535.0535.05-2.39%4,605
Oct 8, 202534.0036.0834.0035.9135.913.07%6,234
Oct 7, 202536.2536.2534.8434.8434.84-2.41%6,548
Oct 6, 202536.1636.7035.3335.7035.70-1.22%7,902
Oct 3, 202536.5036.5035.9336.1436.14-0.41%5,547
Oct 2, 202536.9937.2535.1636.2936.29-1.31%10,886
Oct 1, 202536.7437.1335.7936.7736.77-0.35%9,261
Sep 30, 202535.2737.6134.4436.9036.904.53%12,702
Sep 29, 202536.1536.2934.9535.3035.30-1.67%10,156
Sep 26, 202535.4037.4235.4035.9035.90-0.53%10,728
Sep 25, 202535.0536.7633.7836.0936.090.31%9,563
Sep 24, 202535.7336.3234.1835.9835.980.14%15,649
Sep 23, 202537.3937.3934.9135.9335.93-2.23%13,445
Sep 22, 202539.2739.4835.1536.7536.75-5.67%14,832
Sep 19, 202542.6842.8038.2238.9638.96-9.90%48,827
Sep 18, 202542.2543.2541.8743.2443.244.04%7,246
Sep 17, 202542.2543.0040.2041.5641.56-1.26%9,458
Sep 16, 202541.7042.4240.8742.0942.090.74%5,095
Sep 15, 202540.6141.7840.6141.7841.784.92%2,651
Sep 12, 202541.1741.3439.8239.8239.82-4.51%6,431
Sep 11, 202539.1241.8139.1241.7041.703.06%5,950
Sep 10, 202538.9241.2538.9240.4640.462.18%4,104
Sep 9, 202541.4541.4939.0739.6039.60-5.77%11,230
Sep 8, 202541.7942.1235.0442.0242.020.53%6,590
Sep 5, 202541.8442.5041.5141.8041.801.06%6,068
Sep 4, 202540.9942.3040.7741.3641.362.22%5,050
Sep 3, 202543.2843.2840.0040.4640.46-1.46%9,268
Sep 2, 202541.9942.9641.0641.0641.06-4.89%6,001
Aug 29, 202541.4543.5239.3643.1743.173.48%17,447
Aug 28, 202540.7441.9640.7441.7241.721.76%7,429
Aug 27, 202540.2541.7639.3141.0041.000.59%11,706
Aug 26, 202540.8241.2740.6240.7640.76-1.24%7,773
Aug 25, 202541.5141.6840.3941.2741.270.32%5,638
Aug 22, 202542.7543.6240.8441.1441.144.90%35,864
Aug 21, 202539.8440.0039.2239.2239.22-0.96%6,452
Aug 20, 202539.4440.7337.9639.6039.60-5.71%23,370