Smith-Midland Corporation (SMID)

NASDAQ: SMID · Real-Time Price · USD

34.54

-0.86 (-2.43%)

At close: Mar 9, 2026, 4:00 PM EDT

34.54

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:04 PM EDT

Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.86	34.86	33.61	34.54	34.54	-2.43%	6,140
Mar 6, 2026	36.10	36.25	35.36	35.40	35.40	-3.65%	4,865
Mar 5, 2026	37.77	38.25	36.74	36.74	36.74	-2.29%	3,046
Mar 4, 2026	38.47	38.84	37.60	37.60	37.60	-2.34%	5,139
Mar 3, 2026	39.35	39.55	38.00	38.50	38.50	-3.31%	7,613
Mar 2, 2026	38.25	40.00	38.25	39.82	39.82	3.67%	9,457
Feb 27, 2026	38.01	39.85	38.01	38.41	38.41	1.43%	10,521
Feb 26, 2026	37.28	38.50	37.00	37.87	37.87	2.77%	13,586
Feb 25, 2026	34.62	37.50	34.56	36.85	36.85	6.90%	10,239
Feb 24, 2026	32.92	34.65	32.92	34.47	34.47	6.03%	5,149
Feb 23, 2026	32.48	33.26	32.48	32.51	32.51	-1.69%	6,232
Feb 20, 2026	32.67	34.26	32.67	33.07	33.07	0.21%	3,145
Feb 19, 2026	32.06	34.11	32.06	33.00	33.00	0.55%	4,674
Feb 18, 2026	33.42	33.47	32.50	32.82	32.82	-0.45%	3,529
Feb 17, 2026	33.10	33.64	32.90	32.97	32.97	-1.02%	3,775
Feb 13, 2026	34.33	34.33	33.31	33.31	33.31	1.55%	2,681
Feb 12, 2026	33.63	34.07	32.80	32.80	32.80	-2.87%	3,446
Feb 11, 2026	34.39	34.65	33.48	33.77	33.77	-1.89%	5,685
Feb 10, 2026	34.89	35.46	33.91	34.42	34.42	-1.54%	10,861
Feb 9, 2026	36.70	36.70	34.96	34.96	34.96	-4.38%	7,714
Feb 6, 2026	36.15	37.68	36.15	36.56	36.56	2.24%	6,483
Feb 5, 2026	35.80	36.86	35.36	35.76	35.76	-2.83%	7,148
Feb 4, 2026	35.84	36.86	35.84	36.80	36.80	0.82%	5,758
Feb 3, 2026	36.20	36.85	35.67	36.50	36.50	0.36%	3,421
Feb 2, 2026	34.54	36.85	34.05	36.37	36.37	3.50%	4,849
Jan 30, 2026	36.86	36.86	34.52	35.14	35.14	-0.20%	8,800
Jan 29, 2026	35.87	35.87	34.36	35.21	35.21	-1.70%	9,241
Jan 28, 2026	36.00	37.13	35.67	35.82	35.82	-1.30%	3,025
Jan 27, 2026	35.53	36.44	35.52	36.29	36.29	0.81%	3,666
Jan 26, 2026	36.67	37.50	36.00	36.00	36.00	0.81%	2,258
Jan 23, 2026	36.90	37.39	35.70	35.71	35.71	-4.85%	4,741
Jan 22, 2026	36.15	38.50	36.10	37.53	37.53	0.21%	3,784
Jan 21, 2026	38.18	38.18	37.45	37.45	37.45	2.91%	4,301
Jan 20, 2026	36.50	37.19	36.16	36.39	36.39	-0.74%	4,098
Jan 16, 2026	37.32	38.71	36.65	36.66	36.66	-2.27%	7,641
Jan 15, 2026	36.36	38.49	36.36	37.51	37.51	4.54%	9,127
Jan 14, 2026	35.11	35.88	35.11	35.88	35.88	0.31%	3,206
Jan 13, 2026	36.98	36.98	33.89	35.77	35.77	1.97%	3,826
Jan 12, 2026	34.90	35.56	34.90	35.08	35.08	-0.79%	3,564
Jan 9, 2026	34.50	36.06	34.50	35.36	35.36	2.43%	9,340
Jan 8, 2026	36.83	36.83	33.06	34.52	34.52	2.80%	4,618
Jan 7, 2026	34.64	36.06	33.50	33.58	33.58	-2.60%	6,278
Jan 6, 2026	35.91	36.30	34.25	34.48	34.48	-3.02%	15,929
Jan 5, 2026	38.80	38.80	35.55	35.55	35.55	-5.17%	7,624
Jan 2, 2026	36.77	38.01	36.50	37.49	37.49	3.16%	10,968
Dec 31, 2025	35.16	38.58	35.16	36.34	36.34	0.06%	7,619
Dec 30, 2025	35.44	37.32	34.84	36.32	36.32	2.21%	8,678
Dec 29, 2025	35.89	35.90	35.20	35.54	35.54	0.95%	4,264
Dec 26, 2025	35.01	35.26	34.92	35.20	35.20	1.32%	5,565
Dec 24, 2025	35.26	36.15	34.53	34.74	34.74	0.43%	4,995
Dec 23, 2025	35.18	35.18	34.58	34.59	34.59	0.41%	3,381
Dec 22, 2025	35.35	36.28	34.01	34.45	34.45	-2.30%	8,265
Dec 19, 2025	36.18	36.99	35.26	35.26	35.26	-2.70%	24,884
Dec 18, 2025	36.00	36.54	35.57	36.24	36.24	0.69%	7,345
Dec 17, 2025	35.17	36.68	34.77	35.99	35.99	1.01%	9,809
Dec 16, 2025	34.37	35.63	33.91	35.63	35.63	4.73%	7,390
Dec 15, 2025	34.05	34.81	33.33	34.02	34.02	-0.09%	14,450
Dec 12, 2025	36.00	36.00	33.78	34.05	34.05	-2.27%	7,397
Dec 11, 2025	34.98	35.07	33.71	34.84	34.84	3.54%	11,972
Dec 10, 2025	33.02	33.98	33.02	33.65	33.65	2.78%	13,110
Dec 9, 2025	32.78	33.39	31.52	32.74	32.74	1.43%	6,883
Dec 8, 2025	33.73	34.10	31.91	32.28	32.28	-5.50%	10,053
Dec 5, 2025	34.72	36.50	33.91	34.16	34.16	0.26%	6,213
Dec 4, 2025	35.69	35.75	34.07	34.07	34.07	-4.27%	7,326
Dec 3, 2025	34.79	36.00	34.56	35.59	35.59	3.55%	7,415
Dec 2, 2025	35.20	35.72	34.35	34.37	34.37	3.03%	4,263
Dec 1, 2025	34.55	34.98	33.36	33.36	33.36	-4.19%	6,633
Nov 28, 2025	35.28	35.28	34.01	34.82	34.82	1.28%	3,825
Nov 26, 2025	34.59	35.25	34.38	34.38	34.38	0.15%	7,629
Nov 25, 2025	32.33	35.56	32.33	34.33	34.33	5.10%	6,542
Nov 24, 2025	33.30	33.49	32.60	32.67	32.67	-3.04%	4,629
Nov 21, 2025	31.63	33.69	31.63	33.69	33.69	7.98%	6,429
Nov 20, 2025	33.37	36.31	30.75	31.20	31.20	-4.00%	19,268
Nov 19, 2025	33.12	33.42	31.90	32.50	32.50	-1.60%	6,137
Nov 18, 2025	33.16	34.05	32.66	33.03	33.03	-6.30%	8,609
Nov 17, 2025	37.23	37.64	35.25	35.25	35.25	-6.99%	14,666
Nov 14, 2025	38.21	40.00	35.75	37.90	37.90	-0.66%	18,683
Nov 13, 2025	37.88	38.50	37.58	38.15	38.15	0.85%	9,934
Nov 12, 2025	37.91	40.00	37.83	37.83	37.83	-	25,074
Nov 11, 2025	39.37	39.37	37.08	37.83	37.83	-1.97%	4,459
Nov 10, 2025	37.92	39.92	37.49	38.59	38.59	1.55%	8,750
Nov 7, 2025	37.21	38.10	36.77	38.00	38.00	2.15%	7,296
Nov 6, 2025	37.08	38.18	36.98	37.20	37.20	-1.33%	6,509
Nov 5, 2025	36.88	38.00	36.54	37.70	37.70	2.64%	12,984
Nov 4, 2025	35.85	38.03	35.85	36.73	36.73	0.25%	11,918
Nov 3, 2025	37.09	37.58	36.01	36.64	36.64	0.49%	13,934
Oct 31, 2025	38.16	38.16	36.46	36.46	36.46	-4.03%	9,494
Oct 30, 2025	37.63	38.33	36.47	37.99	37.99	0.96%	10,218
Oct 29, 2025	39.33	40.04	37.63	37.63	37.63	-2.61%	7,535
Oct 28, 2025	42.15	42.15	38.63	38.64	38.64	-1.15%	9,752
Oct 27, 2025	40.99	41.82	39.09	39.09	39.09	-2.40%	9,099
Oct 24, 2025	39.82	40.05	38.61	40.05	40.05	2.69%	11,600
Oct 23, 2025	38.91	39.98	38.75	39.00	39.00	0.03%	6,628
Oct 22, 2025	38.37	39.55	35.75	38.99	38.99	0.75%	5,314
Oct 21, 2025	37.81	39.63	37.74	38.70	38.70	3.81%	7,898
Oct 20, 2025	36.87	38.17	36.66	37.28	37.28	-1.17%	8,826
Oct 17, 2025	36.50	37.75	36.50	37.72	37.72	1.62%	4,400
Oct 16, 2025	37.75	37.75	36.85	37.12	37.12	-1.33%	3,957
Oct 15, 2025	37.22	37.62	36.45	37.62	37.62	2.59%	4,158
Oct 14, 2025	35.07	37.89	34.22	36.67	36.67	3.59%	6,949