Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
34.96
+1.18 (3.49%)
At close: May 1, 2026, 4:00 PM EDT
36.00
+1.04 (2.97%)
After-hours: May 1, 2026, 5:29 PM EDT
Smith-Midland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 33.50 | 35.17 | 33.50 | 34.96 | 34.96 | 3.49% | 8,748 |
| 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 |
| Mar 31, 2026 | 33.74 | 33.74 | 32.10 | 32.53 | 32.53 | 0.09% | 8,131 |
| Mar 30, 2026 | 33.10 | 33.86 | 32.50 | 32.50 | 32.50 | 0.15% | 10,616 |
| Mar 27, 2026 | 32.95 | 32.95 | 32.40 | 32.45 | 32.45 | -1.52% | 4,358 |
| Mar 26, 2026 | 30.12 | 32.95 | 30.12 | 32.95 | 32.95 | 9.00% | 5,396 |
| Mar 25, 2026 | 29.30 | 30.64 | 28.97 | 30.23 | 30.23 | 1.96% | 7,195 |
| Mar 24, 2026 | 30.15 | 32.00 | 29.65 | 29.65 | 29.65 | -1.03% | 13,001 |
| Mar 23, 2026 | 28.00 | 30.99 | 28.00 | 29.96 | 29.96 | 14.13% | 19,630 |
| Mar 20, 2026 | 27.57 | 28.62 | 25.60 | 26.25 | 26.25 | -4.63% | 21,853 |
| Mar 19, 2026 | 28.35 | 29.69 | 27.01 | 27.53 | 27.53 | -2.77% | 4,913 |
| Mar 18, 2026 | 32.00 | 32.00 | 27.99 | 28.31 | 28.31 | -11.45% | 15,373 |
| Mar 17, 2026 | 35.65 | 35.65 | 31.97 | 31.97 | 31.97 | -2.86% | 4,513 |
| Mar 16, 2026 | 32.80 | 33.49 | 31.71 | 32.91 | 32.91 | -0.09% | 6,420 |
| Mar 13, 2026 | 34.99 | 34.99 | 31.68 | 32.94 | 32.94 | -0.93% | 13,008 |
| Mar 12, 2026 | 34.18 | 34.20 | 33.25 | 33.25 | 33.25 | -4.43% | 5,192 |
| Mar 11, 2026 | 34.05 | 35.03 | 34.05 | 34.79 | 34.79 | 1.31% | 2,458 |
| Mar 10, 2026 | 34.88 | 34.88 | 34.20 | 34.34 | 34.34 | -0.58% | 2,365 |
| Mar 9, 2026 | 34.86 | 34.86 | 33.61 | 34.54 | 34.54 | -2.43% | 6,141 |
| Mar 6, 2026 | 36.10 | 36.25 | 35.36 | 35.40 | 35.40 | -3.65% | 4,868 |
| Mar 5, 2026 | 37.77 | 38.25 | 36.74 | 36.74 | 36.74 | -2.29% | 3,046 |
| Mar 4, 2026 | 38.47 | 38.84 | 37.60 | 37.60 | 37.60 | -2.34% | 5,139 |
| Mar 3, 2026 | 39.35 | 39.55 | 38.00 | 38.50 | 38.50 | -3.31% | 7,618 |
| Mar 2, 2026 | 38.25 | 40.00 | 38.25 | 39.82 | 39.82 | 3.67% | 9,457 |
| Feb 27, 2026 | 38.01 | 39.85 | 38.01 | 38.41 | 38.41 | 1.43% | 10,526 |
| Feb 26, 2026 | 37.28 | 38.50 | 37.00 | 37.87 | 37.87 | 2.77% | 13,586 |
| Feb 25, 2026 | 34.62 | 37.50 | 34.56 | 36.85 | 36.85 | 6.90% | 10,247 |
| Feb 24, 2026 | 32.92 | 34.65 | 32.92 | 34.47 | 34.47 | 6.03% | 5,149 |
| Feb 23, 2026 | 32.48 | 33.26 | 32.48 | 32.51 | 32.51 | -1.69% | 6,232 |
| Feb 20, 2026 | 32.67 | 34.26 | 32.67 | 33.07 | 33.07 | 0.21% | 3,145 |