Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	24.14	24.15	23.71	23.79	23.79	-0.21%	12,960
Nov 2, 2026	22.58	23.99	22.45	23.84	23.84	5.91%	17,002
Oct 30, 2026	22.22	22.57	22.14	22.51	22.51	0.76%	5,918
Oct 29, 2026	22.00	22.37	21.76	22.34	22.34	3.96%	10,475
Oct 28, 2026	21.79	21.79	21.18	21.49	21.49	1.08%	10,521
Oct 27, 2026	21.10	21.40	20.89	21.26	21.26	0.28%	10,519
Oct 26, 2026	21.60	21.60	21.20	21.20	21.20	-0.40%	5,532
Oct 23, 2026	21.24	21.60	21.20	21.29	21.29	-0.86%	4,354
Oct 22, 2026	21.29	21.89	21.29	21.47	21.47	0.66%	8,796
Oct 21, 2026	21.55	21.55	21.19	21.33	21.33	0.38%	10,209
Oct 20, 2026	22.29	22.29	21.25	21.25	21.25	-3.63%	4,652
Oct 19, 2026	22.71	22.71	22.00	22.05	22.05	-2.65%	8,041
Oct 16, 2026	22.83	23.66	22.65	22.65	22.65	-0.79%	7,589
Oct 15, 2026	22.36	22.97	22.36	22.83	22.83	2.19%	10,191
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%	9,568
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%	5,380
Oct 7, 2026	22.13	22.85	21.94	22.58	22.58	1.07%	14,724
Oct 6, 2026	22.13	22.67	21.98	22.34	22.34	1.78%	11,855
Oct 5, 2026	22.25	22.43	21.89	21.95	21.95	-1.08%	20,540
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