Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
32.96
+2.79 (9.25%)
At close: May 12, 2025, 4:00 PM
32.96
0.00 (0.00%)
After-hours: May 12, 2025, 4:01 PM EDT
Smith-Midland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.21 | 32.96 | 30.60 | 32.96 | 32.96 | 9.25% | 11,923 |
| May 9, 2025 | 33.81 | 33.81 | 29.44 | 30.17 | 30.17 | -1.44% | 7,319 |
| May 8, 2025 | 30.74 | 31.44 | 30.61 | 30.61 | 30.61 | -0.16% | 6,996 |
| May 7, 2025 | 31.22 | 31.22 | 29.59 | 30.66 | 30.66 | -0.49% | 7,574 |
| May 6, 2025 | 30.45 | 30.81 | 29.83 | 30.81 | 30.81 | 0.49% | 4,906 |
| May 5, 2025 | 31.01 | 31.90 | 29.85 | 30.66 | 30.66 | -4.66% | 5,312 |
| May 2, 2025 | 29.65 | 32.43 | 29.62 | 32.16 | 32.16 | 9.31% | 8,447 |
| May 1, 2025 | 30.50 | 30.55 | 29.14 | 29.42 | 29.42 | -1.90% | 6,905 |
| Apr 30, 2025 | 27.44 | 30.48 | 27.44 | 29.99 | 29.99 | 1.49% | 7,092 |
| Apr 29, 2025 | 29.78 | 29.85 | 29.10 | 29.55 | 29.55 | 0.68% | 6,202 |
| Apr 28, 2025 | 29.03 | 29.72 | 28.16 | 29.35 | 29.35 | 1.91% | 6,650 |
| Apr 25, 2025 | 29.01 | 29.56 | 28.10 | 28.80 | 28.80 | -4.10% | 6,125 |
| Apr 24, 2025 | 30.19 | 30.19 | 29.31 | 30.03 | 30.03 | -0.79% | 6,426 |
| Apr 23, 2025 | 33.00 | 33.00 | 29.00 | 30.27 | 30.27 | -4.15% | 11,757 |
| Apr 22, 2025 | 30.67 | 31.89 | 30.67 | 31.58 | 31.58 | 7.27% | 4,003 |
| Apr 21, 2025 | 30.99 | 30.99 | 28.27 | 29.44 | 29.44 | -0.57% | 5,645 |
| Apr 17, 2025 | 29.92 | 29.92 | 29.34 | 29.61 | 29.61 | -0.84% | 4,825 |
| Apr 16, 2025 | 30.50 | 30.59 | 27.84 | 29.86 | 29.86 | -2.26% | 8,478 |
| Apr 15, 2025 | 30.00 | 30.55 | 29.86 | 30.55 | 30.55 | 0.10% | 5,531 |
| Apr 14, 2025 | 31.45 | 31.49 | 29.77 | 30.52 | 30.52 | -1.48% | 7,853 |
| Apr 11, 2025 | 28.89 | 30.98 | 28.89 | 30.98 | 30.98 | 5.63% | 4,419 |
| Apr 10, 2025 | 30.15 | 30.46 | 28.62 | 29.33 | 29.33 | -6.47% | 10,645 |
| Apr 9, 2025 | 27.73 | 32.00 | 25.59 | 31.36 | 31.36 | 22.55% | 25,533 |
| Apr 8, 2025 | 28.43 | 30.12 | 25.16 | 25.59 | 25.59 | -6.57% | 14,908 |
| Apr 7, 2025 | 25.13 | 29.71 | 25.13 | 27.39 | 27.39 | -0.83% | 13,572 |
| Apr 4, 2025 | 26.61 | 27.89 | 25.76 | 27.62 | 27.62 | 0.47% | 14,286 |
| Apr 3, 2025 | 29.32 | 31.46 | 26.99 | 27.49 | 27.49 | -12.12% | 13,836 |
| Apr 2, 2025 | 32.61 | 33.14 | 30.88 | 31.28 | 31.28 | -6.21% | 16,107 |
| Apr 1, 2025 | 30.83 | 33.35 | 30.73 | 33.35 | 33.35 | 7.34% | 7,780 |
| Mar 31, 2025 | 34.84 | 34.84 | 31.07 | 31.07 | 31.07 | -3.87% | 11,477 |
| Mar 28, 2025 | 35.30 | 35.30 | 32.32 | 32.32 | 32.32 | -8.10% | 9,346 |
| Mar 27, 2025 | 35.10 | 35.17 | 34.78 | 35.17 | 35.17 | 2.99% | 5,012 |
| Mar 26, 2025 | 35.85 | 35.85 | 34.15 | 34.15 | 34.15 | -2.40% | 6,046 |
| Mar 25, 2025 | 35.45 | 35.85 | 34.63 | 34.99 | 34.99 | -0.43% | 14,658 |
| Mar 24, 2025 | 33.50 | 35.14 | 33.50 | 35.14 | 35.14 | 4.77% | 5,624 |
| Mar 21, 2025 | 32.40 | 35.99 | 32.01 | 33.54 | 33.54 | 1.67% | 24,912 |
| Mar 20, 2025 | 32.98 | 33.79 | 32.74 | 32.99 | 32.99 | -0.90% | 5,384 |
| Mar 19, 2025 | 32.98 | 33.60 | 32.14 | 33.29 | 33.29 | 1.06% | 6,077 |
| Mar 18, 2025 | 32.26 | 35.42 | 32.26 | 32.94 | 32.94 | -0.27% | 8,069 |
| Mar 17, 2025 | 32.68 | 33.71 | 31.76 | 33.03 | 33.03 | -1.81% | 6,543 |
| Mar 14, 2025 | 35.51 | 35.51 | 33.30 | 33.64 | 33.64 | 3.35% | 5,959 |
| Mar 13, 2025 | 33.04 | 33.95 | 32.50 | 32.55 | 32.55 | -0.67% | 5,535 |
| Mar 12, 2025 | 33.37 | 33.37 | 32.25 | 32.77 | 32.77 | -2.06% | 9,908 |
| Mar 11, 2025 | 34.13 | 34.13 | 32.89 | 33.46 | 33.46 | -2.36% | 8,012 |
| Mar 10, 2025 | 34.11 | 34.61 | 33.32 | 34.27 | 34.27 | -1.44% | 8,014 |
| Mar 7, 2025 | 31.09 | 35.87 | 31.09 | 34.77 | 34.77 | 2.60% | 7,018 |
| Mar 6, 2025 | 33.30 | 34.48 | 32.73 | 33.89 | 33.89 | -1.65% | 8,739 |
| Mar 5, 2025 | 33.59 | 35.13 | 33.21 | 34.46 | 34.46 | 3.76% | 9,950 |
| Mar 4, 2025 | 31.39 | 33.50 | 30.99 | 33.21 | 33.21 | 3.65% | 13,655 |
| Mar 3, 2025 | 34.03 | 34.03 | 32.04 | 32.04 | 32.04 | -6.12% | 8,981 |