Smith-Midland Corporation (SMID)
NASDAQ: SMID
· Real-Time Price · USD
36.55
0.46 (1.27%)
At close: Sep 26, 2025, 1:33 PM
SMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 35.05 | 36.76 | 33.78 | 36.09 | 36.09 | 0.31% | 9,563 |
| Sep 24, 2025 | 35.73 | 36.32 | 34.17 | 35.98 | 35.98 | 0.14% | 15,649 |
| Sep 23, 2025 | 37.39 | 37.39 | 34.91 | 35.93 | 35.93 | -2.23% | 13,445 |
| Sep 22, 2025 | 39.27 | 39.48 | 35.14 | 36.75 | 36.75 | -5.67% | 14,832 |
| Sep 19, 2025 | 42.68 | 42.80 | 38.22 | 38.96 | 38.96 | -9.90% | 48,827 |
| Sep 18, 2025 | 42.25 | 43.25 | 41.87 | 43.24 | 43.24 | 4.04% | 7,246 |
| Sep 17, 2025 | 42.25 | 43.00 | 40.20 | 41.56 | 41.56 | -1.26% | 9,500 |
| Sep 16, 2025 | 41.70 | 42.42 | 40.87 | 42.09 | 42.09 | 0.74% | 5,100 |
| Sep 15, 2025 | 40.61 | 41.78 | 40.61 | 41.78 | 41.78 | 4.92% | 2,700 |
| Sep 12, 2025 | 41.17 | 41.34 | 39.82 | 39.82 | 39.82 | -4.51% | 6,431 |
| Sep 11, 2025 | 39.12 | 41.81 | 39.12 | 41.70 | 41.70 | 3.06% | 6,000 |
| Sep 10, 2025 | 38.92 | 41.25 | 38.92 | 40.46 | 40.46 | 2.17% | 4,104 |
| Sep 9, 2025 | 41.45 | 41.49 | 39.07 | 39.60 | 39.60 | -5.76% | 11,230 |
| Sep 8, 2025 | 41.79 | 42.12 | 35.04 | 42.02 | 42.02 | 0.53% | 6,600 |
| Sep 5, 2025 | 41.84 | 42.50 | 41.51 | 41.80 | 41.80 | 1.06% | 6,100 |
| Sep 4, 2025 | 40.99 | 42.30 | 40.77 | 41.36 | 41.36 | 2.22% | 5,050 |
| 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 |