Smith-Midland Corporation - SMID - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.98	35.77	35.77	36.98	33.89	3,826
January 12, 2026	34.9	35.08	35.08	35.56	34.9	3,600
January 09, 2026	34.5	35.36	35.36	36.06	34.5	9,341
January 08, 2026	36.83	34.52	34.52	36.83	33.06	4,432
January 07, 2026	34.64	33.58	33.58	36.06	33.5	6,428
January 06, 2026	35.91	34.48	34.48	36.3	34.25	15,929
January 05, 2026	38.8	35.55	35.55	38.8	35.55	7,634
January 02, 2026	36.77	37.49	37.49	38.01	36.5	11,000
December 31, 2025	35.16	36.34	36.34	38.58	35.16	7,619
December 30, 2025	35.44	36.32	36.32	37.32	34.84	8,700
December 29, 2025	35.89	35.53	35.53	35.9	35.2	4,300
December 26, 2025	35.01	35.2	35.2	35.26	34.92	5,565
December 24, 2025	35.26	34.74	34.74	36.15	34.53	5,000
December 23, 2025	35.18	34.59	34.59	35.18	34.58	3,400
December 22, 2025	35.35	34.45	34.45	36.28	34.01	8,300
December 19, 2025	36.18	35.26	35.26	36.98	35.26	24,900
December 18, 2025	36	36.24	36.24	36.54	35.57	7,345
December 17, 2025	35.17	35.99	35.99	36.68	34.77	9,809
December 16, 2025	34.37	35.63	35.63	35.63	33.91	7,400
December 15, 2025	34.05	34.02	34.02	34.81	33.33	14,500
December 12, 2025	36	34.05	34.05	36	33.78	7,397
December 11, 2025	34.98	34.84	34.84	35.07	33.71	11,972
December 10, 2025	33.02	33.65	33.65	33.98	33.02	13,110
December 09, 2025	32.78	32.74	32.74	33.39	31.52	6,900
December 08, 2025	33.73	32.28	32.28	34.1	31.91	10,100
December 05, 2025	34.72	34.16	34.16	36.5	33.91	6,213
December 04, 2025	35.69	34.07	34.07	35.75	34.07	7,326
December 03, 2025	34.79	35.59	35.59	36	34.55	7,415
December 02, 2025	35.2	34.37	34.37	35.72	34.35	4,300
December 01, 2025	34.55	33.36	33.36	34.98	33.36	6,633
November 28, 2025	35.28	34.82	34.82	35.28	34.01	3,825
November 26, 2025	34.59	34.38	34.38	35.25	34.38	7,629
November 25, 2025	32.33	34.33	34.33	35.56	32.33	6,542
November 24, 2025	33.3	32.67	32.67	33.49	32.6	4,629
November 21, 2025	31.63	33.69	33.69	33.69	31.63	6,429
November 20, 2025	33.37	31.2	31.2	36.31	30.75	19,300
November 19, 2025	33.12	32.5	32.5	33.42	31.9	6,137
November 18, 2025	33.16	33.03	33.03	34.05	32.66	8,609
November 17, 2025	37.23	35.25	35.25	37.64	35.25	14,700
November 14, 2025	38.21	37.9	37.9	40	35.75	18,700
November 13, 2025	37.88	38.15	38.15	38.5	37.58	9,934
November 12, 2025	37.91	37.83	37.83	40	37.83	25,100
November 11, 2025	39.37	37.83	37.83	39.37	37.08	4,500
November 10, 2025	37.92	38.59	38.59	39.92	37.49	8,800
November 07, 2025	37.21	38	38	38.1	36.77	7,300
November 06, 2025	37.08	37.2	37.2	38.18	36.98	6,509
November 05, 2025	36.88	37.7	37.7	38	36.54	13,000
November 04, 2025	35.85	36.73	36.73	38.03	35.85	11,918
November 03, 2025	37.09	36.64	36.64	37.58	36.01	13,934
October 31, 2025	38.16	36.46	36.46	38.16	36.46	9,500
October 30, 2025	37.63	37.99	37.99	38.33	36.47	10,218
October 29, 2025	39.33	37.63	37.63	40.04	37.63	7,535
October 28, 2025	42.15	38.64	38.64	42.15	38.63	9,800
October 27, 2025	40.99	39.09	39.09	41.82	39.09	9,100
October 24, 2025	39.82	40.05	40.05	40.05	38.6	11,600
October 23, 2025	38.91	39	39	39.98	38.75	6,628
October 22, 2025	38.37	38.99	38.99	39.55	35.75	5,314
October 21, 2025	37.81	38.7	38.7	39.63	37.74	7,900
October 20, 2025	36.87	37.28	37.28	38.17	36.66	8,826
October 17, 2025	36.5	37.72	37.72	37.75	36.5	4,400

Smith-Midland Corporation (SMID) NASDAQ