Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.32	38.71	36.65	36.66	36.66	-2.27%	7,641
Jan 15, 2026	36.36	38.49	36.36	37.51	37.51	4.54%	9,127
Jan 14, 2026	35.11	35.88	35.11	35.88	35.88	0.31%	3,206
Jan 13, 2026	36.98	36.98	33.89	35.77	35.77	1.97%	3,826
Jan 12, 2026	34.90	35.56	34.90	35.08	35.08	-0.79%	3,564
Jan 9, 2026	34.50	36.06	34.50	35.36	35.36	2.43%	9,340
Jan 8, 2026	36.83	36.83	33.06	34.52	34.52	2.80%	4,618
Jan 7, 2026	34.64	36.06	33.50	33.58	33.58	-2.60%	6,278
Jan 6, 2026	35.91	36.30	34.25	34.48	34.48	-3.02%	15,929
Jan 5, 2026	38.80	38.80	35.55	35.55	35.55	-5.17%	7,624
Jan 2, 2026	36.77	38.01	36.50	37.49	37.49	3.16%	10,968
Dec 31, 2025	35.16	38.58	35.16	36.34	36.34	0.06%	7,619
Dec 30, 2025	35.44	37.32	34.84	36.32	36.32	2.21%	8,678
Dec 29, 2025	35.89	35.90	35.20	35.54	35.54	0.95%	4,264
Dec 26, 2025	35.01	35.26	34.92	35.20	35.20	1.32%	5,565
Dec 24, 2025	35.26	36.15	34.53	34.74	34.74	0.43%	4,995
Dec 23, 2025	35.18	35.18	34.58	34.59	34.59	0.41%	3,381
Dec 22, 2025	35.35	36.28	34.01	34.45	34.45	-2.30%	8,265
Dec 19, 2025	36.18	36.99	35.26	35.26	35.26	-2.70%	24,884
Dec 18, 2025	36.00	36.54	35.57	36.24	36.24	0.69%	7,345
Dec 17, 2025	35.17	36.68	34.77	35.99	35.99	1.01%	9,809
Dec 16, 2025	34.37	35.63	33.91	35.63	35.63	4.73%	7,390
Dec 15, 2025	34.05	34.81	33.33	34.02	34.02	-0.09%	14,450
Dec 12, 2025	36.00	36.00	33.78	34.05	34.05	-2.27%	7,397
Dec 11, 2025	34.98	35.07	33.71	34.84	34.84	3.54%	11,972
Dec 10, 2025	33.02	33.98	33.02	33.65	33.65	2.78%	13,110
Dec 9, 2025	32.78	33.39	31.52	32.74	32.74	1.43%	6,883
Dec 8, 2025	33.73	34.10	31.91	32.28	32.28	-5.50%	10,053
Dec 5, 2025	34.72	36.50	33.91	34.16	34.16	0.26%	6,213
Dec 4, 2025	35.69	35.75	34.07	34.07	34.07	-4.27%	7,326
Dec 3, 2025	34.79	36.00	34.56	35.59	35.59	3.55%	7,415
Dec 2, 2025	35.20	35.72	34.35	34.37	34.37	3.03%	4,263
Dec 1, 2025	34.55	34.98	33.36	33.36	33.36	-4.19%	6,633
Nov 28, 2025	35.28	35.28	34.01	34.82	34.82	1.28%	3,825
Nov 26, 2025	34.59	35.25	34.38	34.38	34.38	0.15%	7,629
Nov 25, 2025	32.33	35.56	32.33	34.33	34.33	5.10%	6,542
Nov 24, 2025	33.30	33.49	32.60	32.67	32.67	-3.04%	4,629
Nov 21, 2025	31.63	33.69	31.63	33.69	33.69	7.98%	6,429
Nov 20, 2025	33.37	36.31	30.75	31.20	31.20	-4.00%	19,268
Nov 19, 2025	33.12	33.42	31.90	32.50	32.50	-1.60%	6,137
Nov 18, 2025	33.16	34.05	32.66	33.03	33.03	-6.30%	8,609
Nov 17, 2025	37.23	37.64	35.25	35.25	35.25	-6.99%	14,666
Nov 14, 2025	38.21	40.00	35.75	37.90	37.90	-0.66%	18,683
Nov 13, 2025	37.88	38.50	37.58	38.15	38.15	0.85%	9,934
Nov 12, 2025	37.91	40.00	37.83	37.83	37.83	-	25,074
Nov 11, 2025	39.37	39.37	37.08	37.83	37.83	-1.97%	4,459
Nov 10, 2025	37.92	39.92	37.49	38.59	38.59	1.55%	8,750
Nov 7, 2025	37.21	38.10	36.77	38.00	38.00	2.15%	7,296
Nov 6, 2025	37.08	38.18	36.98	37.20	37.20	-1.33%	6,509
Nov 5, 2025	36.88	38.00	36.54	37.70	37.70	2.64%	12,984