Smith-Midland Corporation SMID
NASDAQ · United States · Non-Energy Minerals
$22.90+0.09 (+0.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.90 | +0.42% | $23.17 | $23.70 | $22.90 | 1.75K |
| 2026-09-30 | $22.80 | -2.98% | $23.70 | $23.70 | $22.25 | 22.80K |
| 2026-09-29 | $23.50 | -2.53% | $23.85 | $23.85 | $23.30 | 8.60K |
| 2026-09-28 | $24.11 | -0.70% | $23.89 | $24.16 | $23.67 | 6.50K |
| 2026-09-25 | $24.28 | +1.08% | $24.22 | $24.50 | $23.65 | 13.90K |
| 2026-09-24 | $24.02 | -0.62% | $23.98 | $24.59 | $23.75 | 25.70K |
| 2026-09-23 | $24.17 | -0.90% | $24.00 | $24.41 | $23.70 | 20.40K |
| 2026-09-22 | $24.39 | +1.54% | $24.02 | $24.39 | $23.94 | 6.50K |
| 2026-09-21 | $24.02 | -0.83% | $24.39 | $24.47 | $23.95 | 16.00K |
| 2026-09-18 | $24.22 | -1.10% | $24.49 | $24.49 | $24.10 | 23.70K |
| 2026-09-17 | $24.49 | -1.25% | $24.90 | $25.25 | $24.15 | 8.40K |
| 2026-09-16 | $24.80 | +1.06% | $24.60 | $24.89 | $24.11 | 11.70K |
| 2026-09-15 | $24.54 | +1.91% | $24.01 | $24.86 | $24.01 | 10.50K |
| 2026-09-14 | $24.08 | -1.67% | $24.50 | $24.81 | $23.51 | 13.40K |
| 2026-09-11 | $24.49 | +1.07% | $24.46 | $25.05 | $24.28 | 11.30K |
| 2026-09-10 | $24.23 | -2.85% | $24.87 | $24.92 | $24.15 | 10.30K |
| 2026-09-09 | $24.94 | -0.08% | $24.77 | $25.60 | $24.77 | 9.30K |
| 2026-09-08 | $24.96 | -4.11% | $26.05 | $26.39 | $24.91 | 14.80K |
| 2026-09-04 | $26.03 | -0.91% | $26.37 | $26.40 | $25.80 | 12.20K |
| 2026-09-03 | $26.27 | +0.69% | $26.59 | $26.80 | $25.81 | 10.90K |
| 2026-09-02 | $26.09 | +1.76% | $25.32 | $26.50 | $25.32 | 7.50K |
| 2026-09-01 | $25.64 | -2.44% | $26.32 | $27.33 | $25.64 | 18.20K |
| 2026-08-31 | $26.28 | +4.70% | $25.27 | $26.64 | $25.27 | 19.40K |
| 2026-08-28 | $25.10 | +0.84% | $24.80 | $25.73 | $24.80 | 11.20K |
| 2026-08-27 | $24.89 | -2.81% | $25.85 | $27.00 | $24.63 | 20.90K |
| 2026-08-26 | $25.61 | -7.01% | $27.14 | $27.72 | $25.56 | 18.30K |
| 2026-08-25 | $27.54 | +0.15% | $27.80 | $27.80 | $27.20 | 17.00K |
| 2026-08-24 | $27.50 | -0.69% | $28.75 | $28.75 | $27.43 | 16.10K |
| 2026-08-21 | $27.69 | -0.61% | $28.11 | $28.11 | $27.25 | 12.90K |
| 2026-08-20 | $27.86 | -0.54% | $27.79 | $28.01 | $27.10 | 19.80K |
| 2026-08-19 | $28.01 | -0.71% | $28.38 | $28.38 | $27.71 | 7.10K |
| 2026-08-18 | $28.21 | -1.16% | $28.41 | $29.32 | $27.94 | 9.60K |
| 2026-08-17 | $28.54 | +1.17% | $28.48 | $29.10 | $27.92 | 31.50K |
| 2026-08-14 | $28.21 | +1.66% | $27.61 | $28.85 | $27.04 | 18.30K |
| 2026-08-13 | $27.75 | +0.11% | $28.11 | $28.34 | $27.26 | 32.40K |
| 2026-08-12 | $27.72 | +0.18% | $28.05 | $28.06 | $27.72 | 4.20K |
| 2026-08-11 | $27.67 | +0.44% | $28.36 | $28.50 | $27.67 | 7.10K |
| 2026-08-10 | $27.55 | -3.87% | $28.39 | $28.60 | $27.45 | 7.40K |
| 2026-08-07 | $28.66 | +2.03% | $28.06 | $29.00 | $28.00 | 9.40K |
| 2026-08-06 | $28.09 | +0.64% | $28.11 | $28.56 | $27.65 | 7.70K |
| 2026-08-05 | $27.91 | +1.45% | $28.77 | $28.77 | $27.25 | 15.40K |
| 2026-08-04 | $27.51 | -0.15% | $28.05 | $28.50 | $27.38 | 15.80K |
| 2026-08-03 | $27.55 | +1.51% | $27.76 | $30.00 | $27.55 | 25.90K |
| 2026-07-31 | $27.14 | -4.64% | $28.46 | $28.67 | $26.50 | 18.20K |
| 2026-07-30 | $28.46 | -2.70% | $30.00 | $30.30 | $28.25 | 23.50K |
| 2026-07-29 | $29.25 | -0.10% | $29.76 | $30.80 | $28.51 | 9.10K |
| 2026-07-28 | $29.28 | -5.37% | $30.93 | $30.93 | $29.17 | 11.50K |
| 2026-07-27 | $30.94 | +2.18% | $31.19 | $31.49 | $30.40 | 8.60K |
| 2026-07-24 | $30.28 | +1.47% | $30.33 | $32.00 | $29.76 | 20.10K |
| 2026-07-23 | $29.84 | -0.90% | $30.11 | $30.50 | $29.25 | 21.00K |
| 2026-07-22 | $30.11 | +3.44% | $29.48 | $30.43 | $29.48 | 11.90K |
| 2026-07-21 | $29.11 | +2.07% | $28.78 | $29.62 | $28.44 | 19.60K |
| 2026-07-20 | $28.52 | -0.28% | $28.60 | $29.05 | $28.08 | 34.90K |
| 2026-07-17 | $28.60 | -2.19% | $29.11 | $29.25 | $28.60 | 16.40K |
| 2026-07-16 | $29.24 | +0.31% | $29.50 | $29.50 | $28.92 | 12.50K |
| 2026-07-15 | $29.15 | -1.22% | $28.60 | $30.21 | $28.60 | 13.70K |
| 2026-07-14 | $29.51 | -2.25% | $30.19 | $30.30 | $29.51 | 10.10K |
| 2026-07-13 | $30.19 | +0.73% | $29.58 | $30.82 | $29.20 | 15.30K |
| 2026-07-10 | $29.97 | +1.42% | $29.41 | $30.08 | $29.41 | 9.20K |
| 2026-07-09 | $29.55 | +1.09% | $29.49 | $30.29 | $29.15 | 8.70K |
| 2026-07-08 | $29.23 | -0.71% | $29.38 | $30.35 | $29.23 | 5.60K |
| 2026-07-07 | $29.44 | -0.34% | $29.54 | $30.01 | $29.19 | 19.20K |
| 2026-07-06 | $29.54 | -0.54% | $29.90 | $30.21 | $29.54 | 5.70K |
| 2026-07-02 | $29.70 | -2.91% | $30.93 | $31.41 | $28.87 | 17.50K |
| 2026-07-01 | $30.59 | +5.48% | $29.10 | $30.73 | $29.10 | 15.20K |
| 2026-06-30 | $29.00 | -1.76% | $29.68 | $29.88 | $28.92 | 30.00K |
| 2026-06-29 | $29.52 | -0.77% | $30.07 | $30.99 | $29.22 | 10.70K |
| 2026-06-26 | $29.75 | -1.29% | $29.57 | $31.60 | $29.57 | 93.40K |
| 2026-06-25 | $30.14 | +1.45% | $29.81 | $30.48 | $29.50 | 6.50K |
| 2026-06-24 | $29.71 | -1.56% | $29.92 | $30.20 | $29.36 | 15.30K |
| 2026-06-23 | $30.18 | +3.89% | $29.17 | $30.79 | $29.17 | 6.70K |
| 2026-06-22 | $29.05 | -4.79% | $29.92 | $30.72 | $28.50 | 11.80K |
| 2026-06-18 | $30.51 | +6.49% | $28.84 | $30.64 | $28.84 | 15.50K |
| 2026-06-17 | $28.65 | -1.88% | $29.50 | $29.85 | $28.65 | 6.10K |
| 2026-06-16 | $29.20 | -0.88% | $30.17 | $30.92 | $29.20 | 14.40K |
| 2026-06-15 | $29.46 | -6.03% | $31.05 | $31.89 | $28.72 | 13.80K |
| 2026-06-12 | $31.35 | +5.48% | $30.15 | $32.01 | $29.18 | 13.30K |
| 2026-06-11 | $29.72 | +0.75% | $30.00 | $30.06 | $28.75 | 15.30K |
| 2026-06-10 | $29.50 | -8.67% | $31.00 | $32.15 | $29.01 | 18.10K |
| 2026-06-09 | $32.30 | +12.35% | $29.01 | $32.34 | $29.01 | 14.70K |
| 2026-06-08 | $28.75 | -3.88% | $30.55 | $30.55 | $28.72 | 12.50K |
| 2026-06-05 | $29.91 | -2.98% | $31.05 | $31.46 | $29.91 | 10.50K |
| 2026-06-04 | $30.83 | +2.94% | $30.66 | $31.45 | $30.33 | 6.10K |
| 2026-06-03 | $29.95 | -4.04% | $31.57 | $32.25 | $29.95 | 13.90K |
| 2026-06-02 | $31.21 | -3.76% | $32.36 | $32.69 | $31.21 | 13.90K |
| 2026-06-01 | $32.43 | +1.19% | $32.61 | $32.70 | $31.50 | 6.20K |
| 2026-05-29 | $32.05 | -1.14% | $32.63 | $33.64 | $32.05 | 6.90K |
| 2026-05-28 | $32.42 | +3.84% | $31.70 | $32.69 | $30.25 | 8.90K |
| 2026-05-27 | $31.22 | +0.06% | $31.64 | $31.65 | $31.21 | 7.00K |
| 2026-05-26 | $31.20 | +5.94% | $30.88 | $31.33 | $29.69 | 14.10K |