Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.37	26.37	26.10	25.50	-	-2.93%	4,961
Sep 3, 2026	26.59	26.80	25.81	26.27	26.27	0.69%	10,887
Sep 2, 2026	25.32	26.50	25.32	26.09	26.09	1.76%	7,530
Sep 1, 2026	26.32	27.33	25.64	25.64	25.64	-2.44%	18,191
Aug 31, 2026	25.27	26.64	25.27	26.28	26.28	4.70%	19,377
Aug 28, 2026	24.80	25.73	24.80	25.10	25.10	0.84%	11,176
Aug 27, 2026	25.85	27.00	24.63	24.89	24.89	-2.81%	20,875
Aug 26, 2026	27.14	27.72	25.56	25.61	25.61	-6.99%	18,358
Aug 25, 2026	27.80	27.80	27.20	27.54	27.54	0.13%	16,955
Aug 24, 2026	28.75	28.75	27.43	27.50	27.50	-0.69%	16,061
Aug 21, 2026	28.11	28.11	27.25	27.69	27.69	-0.61%	12,871
Aug 20, 2026	27.79	28.01	27.10	27.86	27.86	-0.54%	19,834
Aug 19, 2026	28.38	28.38	27.71	28.01	28.01	-0.71%	7,066
Aug 18, 2026	28.41	29.32	27.94	28.21	28.21	-1.16%	9,570
Aug 17, 2026	28.48	29.10	27.92	28.54	28.54	1.17%	31,523
Aug 14, 2026	27.61	28.85	27.04	28.21	28.21	1.66%	18,335
Aug 13, 2026	28.11	28.34	27.26	27.75	27.75	0.11%	32,412
Aug 12, 2026	28.05	28.06	27.72	27.72	27.72	0.18%	4,242
Aug 11, 2026	28.36	28.50	27.67	27.67	27.67	0.44%	7,098
Aug 10, 2026	28.39	28.60	27.45	27.55	27.55	-3.87%	7,430
Aug 7, 2026	28.06	29.00	28.00	28.66	28.66	2.03%	9,435
Aug 6, 2026	28.11	28.56	27.65	28.09	28.09	0.64%	7,672
Aug 5, 2026	28.77	28.77	27.25	27.91	27.91	1.45%	15,443
Aug 4, 2026	28.05	28.50	27.38	27.51	27.51	-0.15%	15,773
Aug 3, 2026	27.76	30.00	27.55	27.55	27.55	1.53%	25,885
Jul 31, 2026	28.46	28.67	26.50	27.14	27.14	-4.66%	18,152
Jul 30, 2026	30.00	30.30	28.25	28.46	28.46	-2.70%	23,505
Jul 29, 2026	29.76	30.80	28.51	29.25	29.25	-0.10%	9,095
Jul 28, 2026	30.93	30.93	29.17	29.28	29.28	-5.37%	11,469
Jul 27, 2026	31.19	31.49	30.40	30.94	30.94	2.18%	8,603
Jul 24, 2026	30.33	32.00	29.76	30.28	30.28	1.47%	20,084
Jul 23, 2026	30.11	30.50	29.25	29.84	29.84	-0.90%	21,033
Jul 22, 2026	29.48	30.43	29.48	30.11	30.11	3.44%	11,934
Jul 21, 2026	28.78	29.62	28.44	29.11	29.11	2.07%	19,577
Jul 20, 2026	28.60	29.05	28.08	28.52	28.52	-0.28%	34,889
Jul 17, 2026	29.11	29.25	28.60	28.60	28.60	-2.19%	16,386
Jul 16, 2026	29.50	29.50	28.92	29.24	29.24	0.33%	12,482
Jul 15, 2026	28.60	30.21	28.60	29.15	29.15	-1.24%	13,656
Jul 14, 2026	30.19	30.30	29.51	29.51	29.51	-2.25%	10,140
Jul 13, 2026	29.58	30.82	29.20	30.19	30.19	0.73%	15,347
Jul 10, 2026	29.41	30.08	29.41	29.97	29.97	1.42%	9,226
Jul 9, 2026	29.49	30.29	29.15	29.55	29.55	1.09%	8,704
Jul 8, 2026	29.38	30.35	29.23	29.23	29.23	-0.71%	5,573
Jul 7, 2026	29.54	30.01	29.19	29.44	29.44	-0.34%	19,247
Jul 6, 2026	29.90	30.21	29.54	29.54	29.54	-0.54%	5,744
Jul 2, 2026	30.93	31.41	28.87	29.70	29.70	-2.91%	17,491
Jul 1, 2026	29.10	30.73	29.10	30.59	30.59	5.48%	15,221
Jun 30, 2026	29.68	29.88	28.92	29.00	29.00	-1.76%	29,974
Jun 29, 2026	30.07	30.99	29.22	29.52	29.52	-0.77%	10,718
Jun 26, 2026	29.57	31.60	29.57	29.75	29.75	-1.29%	93,446