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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.67	33.07	33.07	34.26	32.67	3,145
February 19, 2026	32.06	33	33	34.11	32.06	4,700
February 18, 2026	33.42	32.82	32.82	33.47	32.5	3,529
February 17, 2026	33.1	32.97	32.97	33.64	32.9	3,800
February 13, 2026	34.33	33.31	33.31	34.33	33.31	2,700
February 12, 2026	33.63	32.8	32.8	34.07	32.8	3,446
February 11, 2026	34.39	33.77	33.77	34.65	33.48	5,700
February 10, 2026	34.89	34.42	34.42	35.46	33.91	10,900
February 09, 2026	36.7	34.96	34.96	36.7	34.96	7,719
February 06, 2026	36.15	36.56	36.56	37.68	36.15	6,500
February 05, 2026	35.8	35.76	35.76	36.86	35.36	7,148
February 04, 2026	35.84	36.8	36.8	36.86	35.84	5,865
February 03, 2026	36.2	36.5	36.5	36.85	35.67	3,421
February 02, 2026	34.54	36.37	36.37	36.85	34.05	4,849
January 30, 2026	36.86	35.14	35.14	36.86	34.52	8,800
January 29, 2026	35.87	35.21	35.21	35.87	34.35	9,241
January 28, 2026	36	35.82	35.82	37.12	35.67	3,025
January 27, 2026	35.53	36.29	36.29	36.44	35.52	3,700
January 26, 2026	36.67	36	36	37.5	36	2,300
January 23, 2026	36.9	35.71	35.71	37.39	35.7	4,800
January 22, 2026	36.15	37.53	37.53	38.5	36.1	3,800
January 21, 2026	38.18	37.45	37.45	38.18	37.45	4,301
January 20, 2026	36.5	36.39	36.39	37.19	36.16	4,100
January 16, 2026	37.32	36.66	36.66	38.71	36.65	7,641
January 15, 2026	36.36	37.51	37.51	38.48	36.36	9,300
January 14, 2026	35.11	35.88	35.88	35.88	35.11	3,206
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

Smith-Midland Corporation (SMID) NASDAQ