Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.72	36.50	33.91	34.16	34.16	0.26%	6,211
Dec 4, 2025	35.69	35.75	34.07	34.07	34.07	-4.27%	7,326
Dec 3, 2025	34.79	36.00	34.56	35.59	35.59	3.55%	7,415
Dec 2, 2025	35.20	35.72	34.35	34.37	34.37	3.03%	4,263
Dec 1, 2025	34.55	34.98	33.36	33.36	33.36	-4.19%	6,633
Nov 28, 2025	35.28	35.28	34.01	34.82	34.82	1.28%	3,825
Nov 26, 2025	34.59	35.25	34.38	34.38	34.38	0.15%	7,629
Nov 25, 2025	32.33	35.56	32.33	34.33	34.33	5.10%	6,542
Nov 24, 2025	33.30	33.49	32.60	32.67	32.67	-3.04%	4,620
Nov 21, 2025	31.63	33.69	31.63	33.69	33.69	7.98%	6,429
Nov 20, 2025	33.37	36.31	30.75	31.20	31.20	-4.00%	19,268
Nov 19, 2025	33.12	33.42	31.90	32.50	32.50	-1.60%	6,137
Nov 18, 2025	33.16	34.05	32.66	33.03	33.03	-6.30%	8,609
Nov 17, 2025	37.23	37.64	35.25	35.25	35.25	-6.99%	14,666
Nov 14, 2025	38.21	40.00	35.75	37.90	37.90	-0.66%	18,683
Nov 13, 2025	37.88	38.50	37.58	38.15	38.15	0.85%	9,934
Nov 12, 2025	37.91	40.00	37.83	37.83	37.83	-	25,074
Nov 11, 2025	39.37	39.37	37.08	37.83	37.83	-1.97%	4,459
Nov 10, 2025	37.92	39.92	37.49	38.59	38.59	1.55%	8,750
Nov 7, 2025	37.21	38.10	36.77	38.00	38.00	2.15%	7,296
Nov 6, 2025	37.08	38.18	36.98	37.20	37.20	-1.33%	6,509
Nov 5, 2025	36.88	38.00	36.54	37.70	37.70	2.64%	12,984
Nov 4, 2025	35.85	38.03	35.85	36.73	36.73	0.25%	11,918
Nov 3, 2025	37.09	37.58	36.01	36.64	36.64	0.49%	13,934
Oct 31, 2025	38.16	38.16	36.46	36.46	36.46	-4.03%	9,494
Oct 30, 2025	37.63	38.33	36.47	37.99	37.99	0.96%	10,218
Oct 29, 2025	39.33	40.04	37.63	37.63	37.63	-2.61%	7,535
Oct 28, 2025	42.15	42.15	38.63	38.64	38.64	-1.15%	9,752
Oct 27, 2025	40.99	41.82	39.09	39.09	39.09	-2.40%	9,099
Oct 24, 2025	39.82	40.05	38.61	40.05	40.05	2.69%	11,600
Oct 23, 2025	38.91	39.98	38.75	39.00	39.00	0.03%	6,628
Oct 22, 2025	38.37	39.55	35.75	38.99	38.99	0.75%	5,314
Oct 21, 2025	37.81	39.63	37.74	38.70	38.70	3.81%	7,898
Oct 20, 2025	36.87	38.17	36.66	37.28	37.28	-1.17%	8,826
Oct 17, 2025	36.50	37.75	36.50	37.72	37.72	1.62%	4,400
Oct 16, 2025	37.75	37.75	36.85	37.12	37.12	-1.33%	3,957
Oct 15, 2025	37.22	37.62	36.45	37.62	37.62	2.59%	4,158
Oct 14, 2025	35.07	37.89	34.22	36.67	36.67	3.59%	6,949
Oct 13, 2025	34.40	36.58	33.75	35.40	35.40	2.97%	9,192
Oct 10, 2025	34.70	36.73	33.72	34.38	34.38	-1.91%	6,452
Oct 9, 2025	35.36	35.75	35.05	35.05	35.05	-2.39%	4,605
Oct 8, 2025	34.00	36.08	34.00	35.91	35.91	3.07%	6,234
Oct 7, 2025	36.25	36.25	34.84	34.84	34.84	-2.41%	6,548
Oct 6, 2025	36.16	36.70	35.33	35.70	35.70	-1.22%	7,902
Oct 3, 2025	36.50	36.50	35.93	36.14	36.14	-0.41%	5,547
Oct 2, 2025	36.99	37.25	35.16	36.29	36.29	-1.31%	10,886
Oct 1, 2025	36.74	37.13	35.79	36.77	36.77	-0.35%	9,261
Sep 30, 2025	35.27	37.61	34.44	36.90	36.90	4.53%	12,702
Sep 29, 2025	36.15	36.29	34.95	35.30	35.30	-1.67%	10,156
Sep 26, 2025	35.40	37.42	35.40	35.90	35.90	-0.53%	10,728