Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
29.72
+0.21 (0.73%)
At close: Jun 11, 2026, 4:00 PM EDT
29.72
0.00 (0.00%)
After-hours: Jun 11, 2026, 4:10 PM EDT
Smith-Midland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 30.00 | 30.06 | 28.75 | 29.26 | - | -0.81% | 10,509 |
| Jun 10, 2026 | 31.00 | 32.15 | 29.01 | 29.50 | 29.50 | -8.67% | 17,914 |
| Jun 9, 2026 | 29.01 | 32.34 | 29.01 | 32.30 | 32.30 | 12.35% | 14,656 |
| Jun 8, 2026 | 30.55 | 30.55 | 28.72 | 28.75 | 28.75 | -3.88% | 12,458 |
| Jun 5, 2026 | 31.05 | 31.46 | 29.91 | 29.91 | 29.91 | -2.98% | 10,475 |
| Jun 4, 2026 | 30.66 | 31.45 | 30.33 | 30.83 | 30.83 | 2.94% | 6,112 |
| Jun 3, 2026 | 31.57 | 32.25 | 29.95 | 29.95 | 29.95 | -4.04% | 13,876 |
| Jun 2, 2026 | 32.36 | 32.69 | 31.21 | 31.21 | 31.21 | -3.76% | 13,907 |
| Jun 1, 2026 | 32.61 | 32.70 | 31.50 | 32.43 | 32.43 | 1.19% | 6,227 |
| May 29, 2026 | 32.63 | 33.64 | 32.05 | 32.05 | 32.05 | -1.14% | 6,866 |
| May 28, 2026 | 31.70 | 32.69 | 30.25 | 32.42 | 32.42 | 3.84% | 8,887 |
| May 27, 2026 | 31.64 | 31.65 | 31.21 | 31.22 | 31.22 | 0.06% | 6,979 |
| May 26, 2026 | 30.88 | 31.33 | 29.69 | 31.20 | 31.20 | 5.94% | 14,135 |
| May 22, 2026 | 30.30 | 30.49 | 29.08 | 29.45 | 29.45 | -0.17% | 6,160 |
| May 21, 2026 | 29.83 | 31.00 | 29.24 | 29.50 | 29.50 | -2.54% | 5,891 |
| May 20, 2026 | 29.90 | 30.97 | 29.90 | 30.27 | 30.27 | 4.92% | 10,444 |
| May 19, 2026 | 30.30 | 30.71 | 27.67 | 28.85 | 28.85 | -4.79% | 20,582 |
| May 18, 2026 | 29.63 | 31.77 | 29.63 | 30.30 | 30.30 | -1.30% | 6,381 |
| May 15, 2026 | 30.16 | 32.00 | 30.16 | 30.70 | 30.70 | -0.55% | 14,481 |
| May 14, 2026 | 29.80 | 31.00 | 29.80 | 30.87 | 30.87 | 4.26% | 4,852 |
| May 13, 2026 | 30.38 | 32.00 | 29.61 | 29.61 | 29.61 | -3.74% | 21,672 |
| May 12, 2026 | 31.97 | 31.97 | 30.76 | 30.76 | 30.76 | -2.66% | 3,127 |
| May 11, 2026 | 34.85 | 35.55 | 31.23 | 31.60 | 31.60 | -9.20% | 15,440 |
| May 8, 2026 | 34.69 | 36.02 | 34.00 | 34.80 | 34.80 | -0.63% | 6,985 |
| May 7, 2026 | 34.49 | 35.63 | 33.64 | 35.02 | 35.02 | 1.21% | 4,443 |
| May 6, 2026 | 34.64 | 35.87 | 34.50 | 34.60 | 34.60 | -0.14% | 7,486 |
| May 5, 2026 | 33.95 | 35.00 | 33.95 | 34.65 | 34.65 | 1.91% | 7,563 |
| May 4, 2026 | 35.00 | 35.50 | 34.00 | 34.00 | 34.00 | -2.75% | 8,405 |
| May 1, 2026 | 33.50 | 35.17 | 33.50 | 34.96 | 34.96 | 3.49% | 8,753 |
| Apr 30, 2026 | 33.25 | 33.95 | 33.10 | 33.78 | 33.78 | 1.90% | 6,598 |
| Apr 29, 2026 | 32.88 | 33.98 | 32.70 | 33.15 | 33.15 | -0.45% | 11,770 |
| Apr 28, 2026 | 33.25 | 33.49 | 32.52 | 33.30 | 33.30 | -0.51% | 5,828 |
| Apr 27, 2026 | 33.65 | 34.25 | 33.47 | 33.47 | 33.47 | -2.08% | 7,115 |
| Apr 24, 2026 | 32.76 | 34.19 | 32.76 | 34.18 | 34.18 | 3.70% | 6,512 |
| Apr 23, 2026 | 33.10 | 33.97 | 32.75 | 32.96 | 32.96 | -1.85% | 4,719 |
| Apr 22, 2026 | 32.83 | 33.58 | 32.32 | 33.58 | 33.58 | 2.13% | 6,423 |
| Apr 21, 2026 | 33.09 | 34.08 | 32.88 | 32.88 | 32.88 | -0.72% | 7,432 |
| Apr 20, 2026 | 33.23 | 33.90 | 33.00 | 33.12 | 33.12 | -2.53% | 5,738 |
| Apr 17, 2026 | 32.62 | 33.98 | 31.99 | 33.98 | 33.98 | 5.72% | 10,814 |
| Apr 16, 2026 | 31.90 | 33.79 | 31.75 | 32.14 | 32.14 | 1.32% | 18,295 |
| Apr 15, 2026 | 32.00 | 32.56 | 30.15 | 31.72 | 31.72 | -1.09% | 13,135 |
| Apr 14, 2026 | 30.62 | 33.30 | 30.62 | 32.07 | 32.07 | 3.48% | 14,031 |
| Apr 13, 2026 | 30.57 | 31.50 | 29.77 | 30.99 | 30.99 | 3.75% | 12,613 |
| Apr 10, 2026 | 29.87 | 29.92 | 28.75 | 29.87 | 29.87 | 2.82% | 7,185 |
| Apr 9, 2026 | 27.59 | 29.05 | 27.59 | 29.05 | 29.05 | 4.80% | 8,466 |
| Apr 8, 2026 | 28.24 | 29.00 | 26.95 | 27.72 | 27.72 | 0.80% | 20,463 |
| Apr 7, 2026 | 27.84 | 27.84 | 27.00 | 27.50 | 27.50 | -2.52% | 11,308 |
| Apr 6, 2026 | 28.49 | 29.64 | 27.39 | 28.21 | 28.21 | -0.98% | 12,477 |
| Apr 2, 2026 | 28.80 | 29.35 | 27.08 | 28.49 | 28.49 | -1.66% | 8,696 |
| Apr 1, 2026 | 32.85 | 32.85 | 28.97 | 28.97 | 28.97 | -10.94% | 10,979 |