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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.75	37.12	37.12	37.75	36.85	4,000
October 15, 2025	37.22	37.62	37.62	37.62	36.45	4,158
October 14, 2025	35.07	36.67	36.67	37.89	34.22	6,949
October 13, 2025	34.4	35.4	35.07	36.58	33.75	9,009
October 10, 2025	34.7	34.38	34.38	36.73	33.72	6,500
October 09, 2025	35.36	35.05	35.05	35.75	35.05	4,605
October 08, 2025	34	35.91	35.91	36.08	34	6,234
October 07, 2025	36.25	34.84	34.84	36.25	34.84	6,548
October 06, 2025	36.16	35.7	35.7	36.7	35.33	7,902
October 03, 2025	36.5	36.14	36.14	36.5	35.92	5,547
October 02, 2025	36.99	36.29	36.29	37.25	35.16	10,900
October 01, 2025	36.74	36.77	36.77	37.13	35.79	9,300
September 30, 2025	35.27	36.9	36.9	37.61	34.44	12,702
September 29, 2025	36.15	35.3	35.3	36.28	34.95	10,200
September 26, 2025	35.4	35.9	35.9	37.42	35.4	10,728
September 25, 2025	35.05	36.09	36.09	36.76	33.78	9,600
September 24, 2025	35.73	35.98	35.98	36.32	34.17	15,649
September 23, 2025	37.39	35.93	35.93	37.39	34.91	13,445
September 22, 2025	39.27	36.75	36.75	39.48	35.14	14,832
September 19, 2025	42.68	38.96	38.96	42.8	38.34	35,628
September 18, 2025	42.25	43.24	43.24	43.25	41.87	7,200
September 17, 2025	42.25	41.56	41.56	43	40.2	9,500
September 16, 2025	41.7	42.09	42.09	42.42	40.87	5,100
September 15, 2025	40.61	41.78	41.78	41.78	40.61	2,700
September 12, 2025	41.17	39.82	39.82	41.34	39.82	6,431
September 11, 2025	39.12	41.7	41.7	41.81	39.12	6,000

Smith-Midland Corporation (SMID) NASDAQ