Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,700
Jun 26, 2026	29.57	31.60	29.57	29.75	29.75	-1.29%	93,444
Jun 25, 2026	29.81	30.48	29.50	30.14	30.14	1.45%	6,544
Jun 24, 2026	29.92	30.20	29.36	29.71	29.71	-1.56%	15,342
Jun 23, 2026	29.17	30.79	29.17	30.18	30.18	3.89%	6,684
Jun 22, 2026	29.92	30.72	28.50	29.05	29.05	-4.79%	11,815
Jun 18, 2026	28.84	30.64	28.84	30.51	30.51	6.51%	15,512
Jun 17, 2026	29.50	29.85	28.65	28.65	28.65	-1.90%	6,102
Jun 16, 2026	30.17	30.92	29.20	29.20	29.20	-0.88%	14,357
Jun 15, 2026	31.05	31.89	28.72	29.46	29.46	-6.03%	13,831
Jun 12, 2026	30.15	32.01	29.18	31.35	31.35	5.50%	13,280
Jun 11, 2026	30.00	30.06	28.75	29.72	29.72	0.73%	15,308
Jun 10, 2026	31.00	32.15	29.01	29.50	29.50	-8.67%	18,108
Jun 9, 2026	29.01	32.34	29.01	32.30	32.30	12.35%	14,660
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%	10,490
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%	13,910
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%	6,879
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%	6,988
May 26, 2026	30.88	31.33	29.69	31.20	31.20	5.94%	14,138
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