Smith-Midland Corporation (SMID)
NASDAQ: SMID · Real-Time Price · USD
33.48
+1.87 (5.92%)
At close: Jun 27, 2025, 4:00 PM
31.81
-1.67 (-4.99%)
After-hours: Jun 27, 2025, 7:12 PM EDT
Smith-Midland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.90 | 33.48 | 31.32 | 33.48 | 33.48 | 5.92% | 192,216 |
| Jun 26, 2025 | 30.23 | 31.61 | 30.22 | 31.61 | 31.61 | 3.61% | 9,369 |
| Jun 25, 2025 | 30.16 | 31.28 | 30.15 | 30.51 | 30.51 | -2.43% | 8,146 |
| Jun 24, 2025 | 30.63 | 32.19 | 30.02 | 31.27 | 31.27 | 1.03% | 16,049 |
| Jun 23, 2025 | 29.59 | 30.95 | 29.32 | 30.95 | 30.95 | 4.53% | 14,294 |
| Jun 20, 2025 | 30.22 | 30.81 | 29.61 | 29.61 | 29.61 | 0.20% | 16,829 |
| Jun 18, 2025 | 32.19 | 32.19 | 28.92 | 29.55 | 29.55 | 0.82% | 11,572 |
| Jun 17, 2025 | 29.89 | 30.09 | 29.31 | 29.31 | 29.31 | -1.91% | 11,453 |
| Jun 16, 2025 | 28.23 | 30.13 | 28.23 | 29.88 | 29.88 | 5.62% | 12,054 |
| Jun 13, 2025 | 28.68 | 29.18 | 28.12 | 28.29 | 28.29 | -3.94% | 14,978 |
| Jun 12, 2025 | 30.34 | 32.07 | 28.91 | 29.45 | 29.45 | -0.74% | 11,334 |
| Jun 11, 2025 | 31.00 | 31.59 | 29.58 | 29.67 | 29.67 | -4.29% | 13,310 |
| Jun 10, 2025 | 30.84 | 31.56 | 30.46 | 31.00 | 31.00 | -2.52% | 8,646 |
| Jun 9, 2025 | 30.33 | 32.07 | 29.92 | 31.80 | 31.80 | 4.71% | 12,568 |
| Jun 6, 2025 | 29.93 | 32.01 | 29.45 | 30.37 | 30.37 | 2.32% | 17,313 |
| Jun 5, 2025 | 29.95 | 29.99 | 28.50 | 29.68 | 29.68 | 1.19% | 14,338 |
| Jun 4, 2025 | 29.57 | 29.67 | 28.11 | 29.33 | 29.33 | 0.38% | 15,083 |
| Jun 3, 2025 | 27.61 | 30.23 | 27.61 | 29.22 | 29.22 | 3.29% | 29,289 |
| Jun 2, 2025 | 30.50 | 30.50 | 27.43 | 28.29 | 28.29 | -6.14% | 16,637 |
| May 30, 2025 | 30.84 | 31.89 | 30.03 | 30.14 | 30.14 | -3.98% | 12,880 |
| May 29, 2025 | 31.75 | 33.42 | 30.29 | 31.39 | 31.39 | -1.16% | 28,305 |
| May 28, 2025 | 30.15 | 33.82 | 30.15 | 31.76 | 31.76 | 5.97% | 26,517 |
| May 27, 2025 | 29.45 | 33.02 | 29.45 | 29.97 | 29.97 | 2.25% | 16,728 |
| May 23, 2025 | 30.49 | 31.09 | 28.89 | 29.31 | 29.31 | -4.03% | 19,822 |
| May 22, 2025 | 33.53 | 33.53 | 30.47 | 30.54 | 30.54 | -1.55% | 15,357 |
| May 21, 2025 | 30.77 | 32.64 | 30.66 | 31.02 | 31.02 | -2.05% | 8,391 |
| May 20, 2025 | 32.55 | 33.99 | 31.06 | 31.67 | 31.67 | -2.67% | 7,815 |
| May 19, 2025 | 33.00 | 33.15 | 31.82 | 32.54 | 32.54 | -0.31% | 4,882 |
| May 16, 2025 | 32.52 | 34.00 | 32.50 | 32.64 | 32.64 | 0.46% | 8,403 |
| May 15, 2025 | 31.97 | 32.62 | 31.49 | 32.49 | 32.49 | 0.99% | 8,297 |
| May 14, 2025 | 32.40 | 33.49 | 32.00 | 32.17 | 32.17 | -2.49% | 7,378 |
| May 13, 2025 | 32.74 | 33.46 | 31.74 | 32.99 | 32.99 | 0.09% | 10,478 |
| 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 |