Smith-Midland Corporation (SMID)
NASDAQ: SMID
· Real-Time Price · USD
41.80
0.44 (1.06%)
At close: Sep 05, 2025, 3:59 PM
41.80
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
SMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 40.99 | 42.30 | 40.77 | 41.36 | 41.36 | 2.22% | 5,132 |
| Sep 3, 2025 | 43.28 | 43.28 | 40.00 | 40.46 | 40.46 | -1.46% | 9,300 |
| Sep 2, 2025 | 41.99 | 42.96 | 41.06 | 41.06 | 41.06 | -4.89% | 6,001 |
| Aug 29, 2025 | 41.45 | 43.52 | 39.36 | 43.17 | 43.17 | 3.48% | 17,447 |
| Aug 28, 2025 | 40.74 | 41.96 | 40.74 | 41.72 | 41.72 | 1.76% | 7,429 |
| Aug 27, 2025 | 40.25 | 41.76 | 39.31 | 41.00 | 41.00 | 0.59% | 11,706 |
| Aug 26, 2025 | 40.82 | 41.27 | 40.62 | 40.76 | 40.76 | -1.24% | 7,800 |
| Aug 25, 2025 | 41.51 | 41.68 | 40.39 | 41.27 | 41.27 | 0.32% | 5,638 |
| Aug 22, 2025 | 42.75 | 43.62 | 40.84 | 41.14 | 41.14 | 4.90% | 35,900 |
| Aug 21, 2025 | 39.84 | 40.00 | 39.22 | 39.22 | 39.22 | -0.96% | 6,500 |
| Aug 20, 2025 | 39.44 | 40.73 | 37.96 | 39.60 | 39.60 | -5.71% | 23,400 |
| Aug 19, 2025 | 42.77 | 42.92 | 40.89 | 42.00 | 42.00 | -1.32% | 14,500 |
| Aug 18, 2025 | 41.55 | 42.96 | 41.13 | 42.56 | 42.56 | 0.92% | 5,635 |
| Aug 15, 2025 | 43.36 | 43.66 | 41.31 | 42.17 | 42.17 | -0.94% | 7,911 |
| Aug 14, 2025 | 42.54 | 43.58 | 41.00 | 42.57 | 42.57 | 0.83% | 14,016 |
| Aug 13, 2025 | 41.82 | 42.59 | 40.96 | 42.22 | 42.22 | 1.10% | 22,900 |
| Aug 12, 2025 | 38.27 | 42.00 | 38.27 | 41.76 | 41.76 | 8.75% | 13,074 |
| Aug 11, 2025 | 37.09 | 39.00 | 36.90 | 38.40 | 38.40 | 2.81% | 10,636 |
| Aug 8, 2025 | 36.93 | 38.00 | 36.93 | 37.35 | 37.35 | 2.98% | 9,022 |
| Aug 7, 2025 | 38.40 | 38.67 | 36.06 | 36.27 | 36.27 | -4.65% | 6,733 |