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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	42.54	42.57	42.57	43.58	41	14,016
August 13, 2025	41.82	42.22	42.22	42.59	40.96	22,900
August 12, 2025	38.27	41.76	41.76	42	38.27	13,074
August 11, 2025	37.09	38.4	38.4	39	36.9	10,636
August 08, 2025	36.93	37.35	37.35	38	36.93	9,022
August 07, 2025	38.4	36.27	36.27	38.67	36.06	6,733
August 06, 2025	37.51	38.04	38.04	38.92	36.37	10,615
August 05, 2025	37.46	36.91	36.91	37.46	35.98	7,800
August 04, 2025	37.09	37.11	37.11	37.5	36.04	9,600
August 01, 2025	34.05	35.41	35.41	35.53	34.05	9,300
July 31, 2025	35.16	34.77	34.77	37.04	33.33	12,140
July 30, 2025	36.91	35.24	35.24	37.47	35.01	8,000
July 29, 2025	37.09	37.29	37.29	37.33	36.6	5,400
July 28, 2025	36.9	37.22	37.22	37.25	36.45	6,600
July 25, 2025	37.39	36.89	36.89	37.85	36.89	3,100
July 24, 2025	37.75	36.83	36.83	37.75	36.5	6,416
July 23, 2025	36.87	37.64	37.64	37.65	36.75	9,088
July 22, 2025	36.92	36.95	36.95	37.48	36.04	11,109
July 21, 2025	37.27	36.61	36.61	37.87	36.35	9,200
July 18, 2025	38.7	37.27	37.27	38.7	36.5	7,826
July 17, 2025	37.6	38.51	38.51	39.02	35.07	12,300
July 16, 2025	38.04	37.19	37.19	38.71	36.48	7,735
July 15, 2025	37.89	37.99	37.99	38.54	35.42	22,720
July 14, 2025	37.94	38	38	38.17	37.91	6,033
July 11, 2025	39.16	38.26	38.26	39.93	36.5	26,606
July 10, 2025	34.58	35.59	35.59	36	34.49	10,951
July 09, 2025	34.5	34.59	34.59	35.02	33.67	7,101
July 08, 2025	33.55	33.84	33.84	34.5	33.23	7,747
July 07, 2025	34.92	33.04	33.04	34.92	32.85	8,847
July 03, 2025	35.37	34.93	34.93	35.37	34.93	1,923
July 02, 2025	33.7	34.5	34.5	34.98	33.7	6,715
July 01, 2025	33.27	34.19	34.19	34.75	32.38	24,120
June 30, 2025	33.65	33.56	33.56	34.33	33.56	22,307
June 27, 2025	31.9	33.48	33.48	33.48	31.32	192,216
June 26, 2025	30.23	31.61	31.61	31.61	30.22	9,400
June 25, 2025	30.16	30.51	30.51	31.28	30.15	8,146
June 24, 2025	30.63	31.27	31.27	32.19	30.02	16,049
June 23, 2025	29.59	30.95	30.95	30.95	29.32	14,300
June 20, 2025	30.22	29.61	29.61	30.81	29.61	16,829
June 18, 2025	32.19	29.55	29.55	32.19	28.92	11,600
June 17, 2025	29.89	29.31	29.31	30.09	29.31	11,500
June 16, 2025	28.23	29.88	29.88	30.13	28.23	12,100
June 13, 2025	28.68	28.29	28.29	29.18	28.12	15,000
June 12, 2025	30.34	29.45	29.45	32.07	28.91	11,334
June 11, 2025	31	29.67	29.67	30.83	29.25	13,103
June 10, 2025	30.84	31	31	31.56	30.46	8,646
June 09, 2025	30.33	31.8	31.8	32.07	29.92	12,600
June 06, 2025	29.93	30.37	30.37	32.01	29.45	17,313
June 05, 2025	29.95	29.68	29.68	29.99	28.5	14,338
June 04, 2025	29.57	29.33	29.33	29.67	28.11	15,100
June 03, 2025	27.61	29.22	29.22	30.23	27.61	29,300
June 02, 2025	30.5	28.29	28.29	30.5	27.43	16,637
May 30, 2025	30.84	30.14	30.14	31.89	30.03	12,900
May 29, 2025	31.75	31.39	31.39	33.42	30.29	28,305
May 28, 2025	30.15	31.76	31.76	33.82	30.15	26,517
May 27, 2025	29.45	29.97	29.97	33.02	29.45	16,728
May 23, 2025	30.49	29.31	29.31	31.09	28.89	19,822
May 22, 2025	33.53	30.54	30.54	33.53	30.47	15,400

Smith-Midland Corporation (SMID) NASDAQ