Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.50	30.81	29.50	29.80	-	1.02%	265
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
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