Smith-Midland Corporation (SMID)
27.01
-4.27 (-13.65%)
At close: Apr 03, 2025, 3:59 PM
30.00
11.07%
Pre-market: Apr 04, 2025, 04:20 AM EDT
Smith-Midland Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 29.32 | 31.46 | 26.99 | 27.49 | -3.79 | -12.12% | 13,736 |
| Apr 2, 2025 | 32.61 | 33.14 | 30.88 | 31.28 | -2.07 | -6.21% | 16,107 |
| Apr 1, 2025 | 30.83 | 33.35 | 30.73 | 33.35 | 2.28 | 7.34% | 7,800 |
| Mar 31, 2025 | 34.84 | 34.84 | 31.07 | 31.07 | -1.25 | -3.87% | 11,500 |
| Mar 28, 2025 | 35.30 | 35.30 | 32.32 | 32.32 | -2.85 | -8.10% | 9,346 |
| Mar 27, 2025 | 35.09 | 35.17 | 34.78 | 35.17 | 1.02 | 2.99% | 5,012 |
| Mar 26, 2025 | 35.85 | 35.85 | 34.15 | 34.15 | -0.84 | -2.40% | 6,046 |
| Mar 25, 2025 | 35.45 | 35.85 | 34.63 | 34.99 | -0.15 | -0.43% | 14,700 |
| Mar 24, 2025 | 33.50 | 35.14 | 33.50 | 35.14 | 1.60 | 4.77% | 5,624 |
| Mar 21, 2025 | 32.40 | 35.99 | 32.01 | 33.54 | 0.55 | 1.67% | 24,912 |
| Mar 20, 2025 | 32.98 | 33.79 | 32.74 | 32.99 | -0.30 | -0.90% | 5,400 |
| Mar 19, 2025 | 32.98 | 33.60 | 32.14 | 33.29 | 0.35 | 1.06% | 6,100 |
| Mar 18, 2025 | 32.26 | 35.42 | 32.26 | 32.94 | -0.09 | -0.27% | 8,100 |
| Mar 17, 2025 | 32.67 | 33.71 | 31.76 | 33.03 | -0.61 | -1.81% | 6,543 |
| Mar 14, 2025 | 35.51 | 35.51 | 33.30 | 33.64 | 1.09 | 3.35% | 6,000 |
| Mar 13, 2025 | 33.04 | 33.95 | 32.50 | 32.55 | -0.22 | -0.67% | 5,535 |
| Mar 12, 2025 | 33.37 | 33.37 | 32.25 | 32.77 | -0.69 | -2.06% | 9,908 |
| Mar 11, 2025 | 34.13 | 34.13 | 32.89 | 33.46 | -0.81 | -2.36% | 8,012 |
| Mar 10, 2025 | 34.11 | 34.61 | 33.32 | 34.27 | -0.50 | -1.44% | 8,014 |
| Mar 7, 2025 | 31.09 | 35.87 | 31.09 | 34.77 | 0.88 | 2.60% | 7,018 |
| Mar 6, 2025 | 33.30 | 34.48 | 32.73 | 33.89 | -0.57 | -1.65% | 8,739 |
| Mar 5, 2025 | 33.59 | 35.13 | 33.21 | 34.46 | 1.25 | 3.76% | 10,000 |
| Mar 4, 2025 | 31.39 | 33.50 | 30.99 | 33.21 | 1.17 | 3.65% | 13,700 |
| Mar 3, 2025 | 34.03 | 34.03 | 32.04 | 32.04 | -2.09 | -6.12% | 9,000 |
| Feb 28, 2025 | 34.38 | 34.65 | 33.32 | 34.13 | 0.12 | 0.35% | 8,108 |
| Feb 27, 2025 | 34.20 | 35.28 | 34.01 | 34.01 | -0.58 | -1.68% | 7,600 |
| Feb 26, 2025 | 34.95 | 36.01 | 33.86 | 34.59 | 0.13 | 0.38% | 6,946 |
| Feb 25, 2025 | 34.00 | 35.02 | 33.88 | 34.46 | 0.62 | 1.83% | 8,100 |
| Feb 24, 2025 | 35.20 | 36.06 | 33.66 | 33.84 | -0.90 | -2.59% | 10,213 |
| Feb 21, 2025 | 37.75 | 37.75 | 34.67 | 34.74 | -2.37 | -6.39% | 8,100 |
| Feb 20, 2025 | 37.10 | 37.66 | 36.42 | 37.11 | -0.30 | -0.80% | 6,000 |
| Feb 19, 2025 | 37.00 | 38.99 | 36.99 | 37.41 | -0.19 | -0.51% | 5,700 |
| Feb 18, 2025 | 39.51 | 39.51 | 37.13 | 37.60 | -1.39 | -3.57% | 6,600 |
| Feb 14, 2025 | 37.91 | 39.77 | 37.91 | 38.99 | 1.62 | 4.34% | 14,700 |
| Feb 13, 2025 | 35.37 | 38.06 | 35.01 | 37.37 | 1.78 | 5.00% | 4,800 |
| Feb 12, 2025 | 35.34 | 36.55 | 35.34 | 35.59 | -0.56 | -1.55% | 5,500 |
| Feb 11, 2025 | 36.13 | 39.74 | 36.00 | 36.15 | -0.59 | -1.61% | 6,100 |
| Feb 10, 2025 | 36.53 | 38.72 | 34.13 | 36.74 | 0.22 | 0.60% | 6,927 |
| Feb 7, 2025 | 37.10 | 38.99 | 36.51 | 36.52 | -1.01 | -2.69% | 8,610 |
| Feb 6, 2025 | 38.22 | 38.98 | 37.40 | 37.53 | -0.72 | -1.88% | 12,400 |
| Feb 5, 2025 | 38.24 | 39.00 | 37.53 | 38.25 | 0.41 | 1.08% | 6,105 |
| Feb 4, 2025 | 38.82 | 38.82 | 37.60 | 37.84 | 0.55 | 1.47% | 9,935 |
| Feb 3, 2025 | 38.86 | 39.58 | 37.29 | 37.29 | -2.74 | -6.84% | 13,521 |
| Jan 31, 2025 | 40.77 | 41.11 | 39.81 | 40.03 | -0.55 | -1.36% | 15,800 |
| Jan 30, 2025 | 39.85 | 41.07 | 39.83 | 40.58 | 0.92 | 2.32% | 18,200 |
| Jan 29, 2025 | 40.55 | 40.55 | 39.14 | 39.66 | -1.20 | -2.94% | 26,021 |
| Jan 28, 2025 | 39.64 | 41.78 | 39.13 | 40.86 | 0.96 | 2.41% | 40,600 |
| Jan 27, 2025 | 40.94 | 41.34 | 39.73 | 39.90 | -1.20 | -2.92% | 38,400 |
| Jan 24, 2025 | 40.64 | 41.51 | 39.79 | 41.10 | -0.07 | -0.17% | 40,100 |
| Jan 23, 2025 | 40.16 | 41.18 | 40.01 | 41.17 | 0.16 | 0.39% | 31,400 |