Smith-Midland Corporation (SMID)
NASDAQ: SMID
· Real-Time Price · USD
40.90
-1.66 (-3.90%)
At close: Aug 20, 2025, 9:47 AM
SMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 42.76 | 42.92 | 40.89 | 42.00 | 42.00 | -1.32% | 14,013 |
| Aug 18, 2025 | 41.55 | 42.96 | 41.13 | 42.56 | 42.56 | 0.92% | 5,635 |
| Aug 15, 2025 | 43.36 | 43.66 | 41.31 | 42.17 | 42.17 | -0.94% | 7,911 |
| Aug 14, 2025 | 42.54 | 43.58 | 41.00 | 42.57 | 42.57 | 0.83% | 14,016 |
| Aug 13, 2025 | 41.82 | 42.59 | 40.96 | 42.22 | 42.22 | 1.10% | 22,900 |
| Aug 12, 2025 | 38.27 | 42.00 | 38.27 | 41.76 | 41.76 | 8.75% | 13,074 |
| Aug 11, 2025 | 37.09 | 39.00 | 36.90 | 38.40 | 38.40 | 2.81% | 10,636 |
| Aug 8, 2025 | 36.93 | 38.00 | 36.93 | 37.35 | 37.35 | 2.98% | 9,022 |
| Aug 7, 2025 | 38.40 | 38.67 | 36.06 | 36.27 | 36.27 | -4.65% | 6,733 |
| Aug 6, 2025 | 37.51 | 38.92 | 36.37 | 38.04 | 38.04 | 3.06% | 10,615 |
| Aug 5, 2025 | 37.46 | 37.46 | 35.98 | 36.91 | 36.91 | -0.54% | 7,800 |
| Aug 4, 2025 | 37.09 | 37.50 | 36.04 | 37.11 | 37.11 | 4.80% | 9,600 |
| Aug 1, 2025 | 34.05 | 35.53 | 34.05 | 35.41 | 35.41 | 1.84% | 9,300 |
| Jul 31, 2025 | 35.16 | 37.04 | 33.33 | 34.77 | 34.77 | -1.33% | 12,140 |
| Jul 30, 2025 | 36.91 | 37.47 | 35.01 | 35.24 | 35.24 | -5.50% | 8,000 |
| Jul 29, 2025 | 37.09 | 37.33 | 36.60 | 37.29 | 37.29 | 0.19% | 5,400 |
| Jul 28, 2025 | 36.90 | 37.25 | 36.45 | 37.22 | 37.22 | 0.89% | 6,600 |
| Jul 25, 2025 | 37.39 | 37.85 | 36.89 | 36.89 | 36.89 | 0.16% | 3,100 |
| Jul 24, 2025 | 37.75 | 37.75 | 36.50 | 36.83 | 36.83 | -2.15% | 6,416 |
| Jul 23, 2025 | 36.87 | 37.65 | 36.75 | 37.64 | 37.64 | 1.87% | 9,088 |