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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	38.92	40.46	40.46	41.25	38.92	4,104
September 09, 2025	41.45	39.6	39.6	41.49	39.07	11,230
September 08, 2025	41.79	42.02	42.02	42.12	35.04	6,600
September 05, 2025	41.84	41.8	41.8	42.5	41.51	5,868
September 04, 2025	40.99	41.36	41.36	42.3	40.77	5,050
September 03, 2025	43.28	40.46	40.46	43.28	40	9,300
September 02, 2025	41.99	41.06	41.06	42.96	41.06	6,001
August 29, 2025	41.45	43.17	43.17	43.52	39.36	17,447
August 28, 2025	40.74	41.72	41.72	41.96	40.74	7,429
August 27, 2025	40.25	41	41	41.76	39.31	11,706
August 26, 2025	40.82	40.76	40.76	41.27	40.62	7,800
August 25, 2025	41.51	41.27	41.27	41.68	39.95	5,369
August 22, 2025	42.75	41.14	41.14	43.62	40.84	35,900
August 21, 2025	39.84	39.22	39.22	40	39.22	6,500
August 20, 2025	39.44	39.6	39.6	40.73	37.96	23,400
August 19, 2025	42.77	42	42	42.92	40.89	14,500
August 18, 2025	42.6	42.56	42.56	42.96	41.13	5,354
August 15, 2025	43.36	42.17	42.17	43.66	41.31	7,911

Smith-Midland Corporation (SMID) NASDAQ