Smith-Midland Corporation (SMID)
33.99
-0.02 (-0.06%)
At close: Feb 28, 2025, 3:59 PM
34.13
0.41%
After-hours: Feb 28, 2025, 04:00 PM EST
SMID Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 34.38 | 34.65 | 33.32 | 34.13 | 0.12 | 0.35% | 8,103 |
| 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 |
| Jan 22, 2025 | 41.21 | 41.79 | 40.77 | 41.01 | -0.75 | -1.80% | 13,500 |
| Jan 21, 2025 | 41.03 | 42.56 | 41.03 | 41.76 | 0.81 | 1.98% | 8,400 |
| Jan 17, 2025 | 41.30 | 44.63 | 40.84 | 40.95 | 0.01 | 0.02% | 15,106 |
| Jan 16, 2025 | 42.20 | 42.60 | 39.90 | 40.94 | -0.98 | -2.34% | 30,521 |
| Jan 15, 2025 | 40.54 | 41.96 | 40.11 | 41.92 | 2.49 | 6.31% | 12,434 |
| Jan 14, 2025 | 39.30 | 39.43 | 38.75 | 39.43 | 0.48 | 1.23% | 18,600 |
| Jan 13, 2025 | 38.04 | 40.20 | 37.70 | 38.95 | 0.02 | 0.05% | 21,001 |
| Jan 10, 2025 | 39.61 | 39.61 | 38.17 | 38.93 | -0.84 | -2.11% | 16,916 |
| Jan 8, 2025 | 40.48 | 41.29 | 39.27 | 39.77 | -1.54 | -3.73% | 16,800 |
| Jan 7, 2025 | 42.60 | 42.60 | 40.19 | 41.31 | -0.78 | -1.85% | 20,634 |
| Jan 6, 2025 | 43.92 | 44.25 | 42.09 | 42.09 | -2.13 | -4.82% | 34,643 |
| Jan 3, 2025 | 44.99 | 45.00 | 43.28 | 44.22 | 0.20 | 0.45% | 25,233 |
| Jan 2, 2025 | 45.52 | 45.52 | 43.62 | 44.02 | -0.44 | -0.99% | 14,524 |
| Dec 31, 2024 | 46.50 | 46.50 | 43.83 | 44.46 | 0.60 | 1.37% | 8,033 |
| Dec 30, 2024 | 45.37 | 46.19 | 43.52 | 43.86 | -0.42 | -0.95% | 8,435 |
| Dec 27, 2024 | 46.68 | 47.64 | 44.28 | 44.28 | -2.46 | -5.26% | 16,600 |
| Dec 26, 2024 | 43.67 | 46.97 | 42.98 | 46.74 | 2.83 | 6.45% | 30,800 |
| Dec 24, 2024 | 43.85 | 44.25 | 43.63 | 43.91 | 0.23 | 0.53% | 5,200 |
| Dec 23, 2024 | 43.31 | 44.44 | 42.15 | 43.68 | 0.30 | 0.69% | 20,519 |
| Dec 20, 2024 | 42.37 | 45.00 | 42.37 | 43.38 | -0.39 | -0.89% | 39,604 |
| Dec 19, 2024 | 44.15 | 48.41 | 43.05 | 43.77 | -0.28 | -0.64% | 27,100 |
| Dec 18, 2024 | 47.27 | 47.98 | 42.95 | 44.05 | -3.65 | -7.65% | 21,900 |
| Dec 17, 2024 | 47.70 | 48.75 | 47.37 | 47.70 | -0.90 | -1.85% | 22,505 |
| Dec 16, 2024 | 47.51 | 49.03 | 46.67 | 48.60 | 1.75 | 3.74% | 32,900 |