Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
22.34
-0.03 (-0.13%)
At close: Oct 14, 2026, 4:00 PM EDT
22.49
+0.15 (0.67%)
After-hours: Oct 14, 2026, 7:30 PM EDT
Smith-Midland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.33 | 22.64 | 22.25 | 22.34 | 22.34 | -0.13% | 9,198 |
| Oct 13, 2026 | 22.33 | 22.63 | 22.33 | 22.37 | 22.37 | -0.09% | 9,128 |
| Oct 12, 2026 | 22.33 | 22.64 | 22.28 | 22.39 | 22.39 | -0.04% | 9,561 |
| Oct 9, 2026 | 22.19 | 22.67 | 22.19 | 22.40 | 22.40 | 0.90% | 11,454 |
| Oct 8, 2026 | 22.30 | 22.84 | 22.20 | 22.20 | 22.20 | -1.68% | 5,378 |
| Oct 7, 2026 | 22.13 | 22.85 | 21.94 | 22.58 | 22.58 | 1.07% | 14,723 |
| Oct 6, 2026 | 22.13 | 22.67 | 21.98 | 22.34 | 22.34 | 1.78% | 11,717 |
| Oct 5, 2026 | 22.25 | 22.43 | 21.89 | 21.95 | 21.95 | -1.08% | 20,539 |
| Oct 2, 2026 | 23.04 | 23.04 | 22.10 | 22.19 | 22.19 | -2.50% | 11,617 |
| Oct 1, 2026 | 23.18 | 23.70 | 22.41 | 22.76 | 22.76 | -0.18% | 13,906 |
| Sep 30, 2026 | 23.70 | 23.70 | 22.25 | 22.80 | 22.80 | -2.98% | 22,764 |
| Sep 29, 2026 | 23.85 | 23.85 | 23.30 | 23.50 | 23.50 | -2.53% | 8,553 |
| Sep 28, 2026 | 23.89 | 24.16 | 23.67 | 24.11 | 24.11 | -0.70% | 6,509 |
| Sep 25, 2026 | 24.22 | 24.50 | 23.65 | 24.28 | 24.28 | 1.08% | 13,877 |
| Sep 24, 2026 | 23.98 | 24.59 | 23.75 | 24.02 | 24.02 | -0.62% | 25,681 |
| Sep 23, 2026 | 24.00 | 24.41 | 23.70 | 24.17 | 24.17 | -0.90% | 20,389 |
| Sep 22, 2026 | 24.02 | 24.39 | 23.94 | 24.39 | 24.39 | 1.54% | 6,472 |
| Sep 21, 2026 | 24.39 | 24.47 | 23.95 | 24.02 | 24.02 | -0.83% | 15,971 |
| Sep 18, 2026 | 24.49 | 24.49 | 24.10 | 24.22 | 24.22 | -1.10% | 23,664 |
| Sep 17, 2026 | 24.90 | 25.25 | 24.15 | 24.49 | 24.49 | -1.25% | 8,356 |
| Sep 16, 2026 | 24.60 | 24.89 | 24.11 | 24.80 | 24.80 | 1.06% | 11,664 |
| Sep 15, 2026 | 24.01 | 24.86 | 24.01 | 24.54 | 24.54 | 1.91% | 10,454 |
| Sep 14, 2026 | 24.50 | 24.81 | 23.51 | 24.08 | 24.08 | -1.67% | 13,386 |
| Sep 11, 2026 | 24.46 | 25.05 | 24.28 | 24.49 | 24.49 | 1.07% | 11,302 |
| Sep 10, 2026 | 24.87 | 24.92 | 24.15 | 24.23 | 24.23 | -2.85% | 10,287 |
| Sep 9, 2026 | 24.77 | 25.60 | 24.77 | 24.94 | 24.94 | -0.08% | 9,296 |
| Sep 8, 2026 | 26.05 | 26.39 | 24.91 | 24.96 | 24.96 | -4.11% | 14,844 |
| Sep 4, 2026 | 26.37 | 26.40 | 25.80 | 26.03 | 26.03 | -0.91% | 12,208 |
| Sep 3, 2026 | 26.59 | 26.80 | 25.81 | 26.27 | 26.27 | 0.69% | 10,888 |
| 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 |