NASDAQ : SMID
Smith-Midland Corporation — Price history
Materials · Building Materials · United States
Last price 22.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 118.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smith-Midland Corporation (SMID) closed at 22.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.22 | 22.57 | 22.14 | 22.51 | 5,918 | +0.76% |
| 2026-10-29 | 22 | 22.37 | 21.76 | 22.34 | 10,475 | +3.96% |
| 2026-10-28 | 21.794 | 21.794 | 21.181 | 21.49 | 10,521 | +1.08% |
| 2026-10-27 | 21.1 | 21.396 | 20.89 | 21.26 | 10,519 | +0.28% |
| 2026-10-26 | 21.6 | 21.6 | 21.2 | 21.2 | 5,532 | -0.40% |
| 2026-10-23 | 21.24 | 21.6 | 21.2 | 21.285 | 4,354 | -0.86% |
| 2026-10-22 | 21.29 | 21.885 | 21.29 | 21.47 | 8,796 | +0.66% |
| 2026-10-21 | 21.55 | 21.55 | 21.19 | 21.33 | 10,209 | +0.38% |
| 2026-10-20 | 22.29 | 22.29 | 21.25 | 21.25 | 4,652 | -3.63% |
| 2026-10-19 | 22.705 | 22.705 | 22 | 22.05 | 8,040 | -2.65% |
| 2026-10-16 | 22.83 | 23.66 | 22.65 | 22.65 | 7,589 | -0.79% |
| 2026-10-15 | 22.36 | 22.97 | 22.36 | 22.83 | 10,191 | +2.19% |
| 2026-10-14 | 22.33 | 22.64 | 22.25 | 22.34 | 9,198 | -0.13% |
| 2026-10-13 | 22.33 | 22.63 | 22.33 | 22.37 | 9,128 | -0.09% |
| 2026-10-12 | 22.33 | 22.64 | 22.28 | 22.39 | 9,568 | -0.04% |
| 2026-10-09 | 22.19 | 22.665 | 22.19 | 22.4 | 11,454 | +0.90% |
| 2026-10-08 | 22.3 | 22.84 | 22.2 | 22.2 | 5,380 | -1.68% |
| 2026-10-07 | 22.13 | 22.85 | 21.94 | 22.58 | 14,724 | +1.07% |
| 2026-10-06 | 22.125 | 22.665 | 21.983 | 22.34 | 11,855 | +1.78% |
| 2026-10-05 | 22.25 | 22.43 | 21.89 | 21.95 | 20,540 | -1.08% |
| 2026-10-02 | 23.04 | 23.04 | 22.1 | 22.19 | 11,617 | -2.50% |
| 2026-10-01 | 23.175 | 23.7 | 22.41 | 22.76 | 13,906 | -0.18% |
| 2026-09-30 | 23.7 | 23.7 | 22.25 | 22.8 | 22,764 | -2.98% |
| 2026-09-29 | 23.85 | 23.85 | 23.3 | 23.5 | 8,553 | -2.53% |
| 2026-09-28 | 23.89 | 24.16 | 23.67 | 24.11 | 6,509 | -0.70% |
| 2026-09-25 | 24.22 | 24.5 | 23.65 | 24.28 | 13,877 | +1.08% |
| 2026-09-24 | 23.98 | 24.59 | 23.75 | 24.02 | 25,681 | -0.62% |
| 2026-09-23 | 24 | 24.41 | 23.7 | 24.17 | 20,389 | -0.90% |
| 2026-09-22 | 24.02 | 24.39 | 23.94 | 24.39 | 6,472 | +1.54% |
| 2026-09-21 | 24.39 | 24.47 | 23.95 | 24.02 | 15,970 | -0.83% |
| 2026-09-18 | 24.49 | 24.49 | 24.1 | 24.22 | 23,664 | -1.10% |
| 2026-09-17 | 24.9 | 25.25 | 24.15 | 24.49 | 8,356 | -1.25% |
| 2026-09-16 | 24.6 | 24.89 | 24.11 | 24.8 | 11,664 | +1.06% |
| 2026-09-15 | 24.01 | 24.859 | 24.01 | 24.54 | 10,454 | +1.91% |
| 2026-09-14 | 24.5 | 24.806 | 23.51 | 24.08 | 13,386 | -1.67% |
| 2026-09-11 | 24.46 | 25.051 | 24.277 | 24.49 | 11,302 | +1.07% |
| 2026-09-10 | 24.87 | 24.915 | 24.147 | 24.23 | 10,287 | -2.85% |
| 2026-09-09 | 24.77 | 25.6 | 24.77 | 24.94 | 9,296 | -0.08% |
| 2026-09-08 | 26.05 | 26.386 | 24.91 | 24.96 | 14,844 | -4.11% |
| 2026-09-04 | 26.37 | 26.395 | 25.8 | 26.03 | 12,208 | -0.91% |
| 2026-09-03 | 26.59 | 26.8 | 25.81 | 26.27 | 10,888 | +0.69% |
| 2026-09-02 | 25.315 | 26.5 | 25.315 | 26.09 | 7,530 | +1.76% |
| 2026-09-01 | 26.32 | 27.325 | 25.64 | 25.64 | 18,191 | -2.44% |
| 2026-08-31 | 25.27 | 26.64 | 25.27 | 26.28 | 19,377 | +4.70% |
| 2026-08-28 | 24.8 | 25.73 | 24.8 | 25.1 | 11,176 | +0.84% |
| 2026-08-27 | 25.85 | 27 | 24.63 | 24.89 | 20,875 | -2.81% |
| 2026-08-26 | 27.14 | 27.717 | 25.562 | 25.61 | 18,358 | -6.99% |
| 2026-08-25 | 27.8 | 27.8 | 27.2 | 27.535 | 16,955 | +0.13% |
| 2026-08-24 | 28.75 | 28.75 | 27.43 | 27.5 | 16,060 | -0.69% |
| 2026-08-21 | 28.11 | 28.11 | 27.25 | 27.69 | 12,871 | -0.61% |
| 2026-08-20 | 27.79 | 28.005 | 27.1 | 27.86 | 19,834 | -0.54% |
| 2026-08-19 | 28.377 | 28.377 | 27.705 | 28.01 | 7,066 | -0.71% |
| 2026-08-18 | 28.405 | 29.316 | 27.935 | 28.21 | 9,570 | -1.16% |
| 2026-08-17 | 28.48 | 29.1 | 27.92 | 28.54 | 31,523 | +1.17% |
| 2026-08-14 | 27.61 | 28.845 | 27.038 | 28.21 | 18,335 | +1.66% |
| 2026-08-13 | 28.11 | 28.34 | 27.255 | 27.75 | 32,412 | +0.11% |
| 2026-08-12 | 28.045 | 28.055 | 27.72 | 27.72 | 4,242 | +0.18% |
| 2026-08-11 | 28.36 | 28.5 | 27.67 | 27.67 | 7,098 | +0.44% |
| 2026-08-10 | 28.385 | 28.6 | 27.45 | 27.55 | 7,430 | -3.87% |
| 2026-08-07 | 28.06 | 29 | 28 | 28.66 | 9,435 | +2.03% |
| 2026-08-06 | 28.105 | 28.56 | 27.65 | 28.09 | 7,672 | +0.64% |
| 2026-08-05 | 28.768 | 28.768 | 27.25 | 27.91 | 15,443 | +1.45% |
| 2026-08-04 | 28.05 | 28.5 | 27.38 | 27.51 | 15,772 | -0.15% |
| 2026-08-03 | 27.76 | 30 | 27.55 | 27.55 | 25,885 | +1.53% |
| 2026-07-31 | 28.46 | 28.67 | 26.5 | 27.135 | 18,152 | -4.66% |
| 2026-07-30 | 30 | 30.3 | 28.25 | 28.46 | 23,505 | -2.70% |
| 2026-07-29 | 29.755 | 30.8 | 28.51 | 29.25 | 9,095 | -0.10% |
| 2026-07-28 | 30.93 | 30.93 | 29.17 | 29.28 | 11,469 | -5.37% |
| 2026-07-27 | 31.19 | 31.49 | 30.4 | 30.94 | 8,603 | +2.18% |
| 2026-07-24 | 30.33 | 32 | 29.755 | 30.28 | 20,084 | +1.47% |
| 2026-07-23 | 30.11 | 30.5 | 29.25 | 29.84 | 21,033 | -0.90% |
| 2026-07-22 | 29.48 | 30.43 | 29.48 | 30.11 | 11,934 | +3.44% |
| 2026-07-21 | 28.78 | 29.62 | 28.444 | 29.11 | 19,577 | +2.07% |
| 2026-07-20 | 28.6 | 29.05 | 28.08 | 28.52 | 34,889 | -0.28% |
| 2026-07-17 | 29.11 | 29.25 | 28.6 | 28.6 | 16,386 | -2.19% |
| 2026-07-16 | 29.5 | 29.5 | 28.92 | 29.24 | 12,482 | +0.33% |
| 2026-07-15 | 28.6 | 30.205 | 28.6 | 29.145 | 13,656 | -1.24% |
| 2026-07-14 | 30.19 | 30.3 | 29.51 | 29.51 | 10,140 | -2.25% |
| 2026-07-13 | 29.581 | 30.818 | 29.2 | 30.19 | 15,347 | +0.73% |
| 2026-07-10 | 29.406 | 30.076 | 29.406 | 29.97 | 9,226 | +1.42% |
| 2026-07-09 | 29.49 | 30.29 | 29.15 | 29.55 | 8,704 | +1.09% |
| 2026-07-08 | 29.38 | 30.35 | 29.23 | 29.23 | 5,573 | -0.71% |
| 2026-07-07 | 29.54 | 30.005 | 29.19 | 29.44 | 19,247 | -0.34% |
| 2026-07-06 | 29.9 | 30.21 | 29.54 | 29.54 | 5,744 | -0.54% |
| 2026-07-02 | 30.929 | 31.41 | 28.87 | 29.7 | 17,491 | -2.91% |
| 2026-07-01 | 29.1 | 30.729 | 29.1 | 30.59 | 15,221 | +5.48% |
| 2026-06-30 | 29.68 | 29.875 | 28.92 | 29 | 29,974 | -1.76% |
| 2026-06-29 | 30.07 | 30.99 | 29.215 | 29.52 | 10,718 | -0.77% |
| 2026-06-26 | 29.57 | 31.6 | 29.57 | 29.75 | 93,446 | -1.29% |
| 2026-06-25 | 29.81 | 30.483 | 29.495 | 30.14 | 6,544 | +1.45% |
| 2026-06-24 | 29.92 | 30.2 | 29.36 | 29.71 | 15,344 | -1.56% |
| 2026-06-23 | 29.17 | 30.79 | 29.17 | 30.18 | 6,684 | +3.89% |
| 2026-06-22 | 29.92 | 30.719 | 28.5 | 29.05 | 11,821 | -4.79% |
| 2026-06-18 | 28.84 | 30.64 | 28.84 | 30.51 | 15,512 | +6.51% |
| 2026-06-17 | 29.5 | 29.85 | 28.645 | 28.645 | 6,102 | -1.90% |
| 2026-06-16 | 30.17 | 30.92 | 29.2 | 29.2 | 14,357 | -0.88% |
| 2026-06-15 | 31.05 | 31.89 | 28.72 | 29.46 | 13,831 | -6.03% |
| 2026-06-12 | 30.15 | 32.01 | 29.18 | 31.35 | 13,280 | +5.50% |
| 2026-06-11 | 30 | 30.055 | 28.75 | 29.715 | 15,308 | +0.73% |
| 2026-06-10 | 31 | 32.15 | 29.01 | 29.5 | 18,108 | -8.67% |
| 2026-06-09 | 29.01 | 32.34 | 29.01 | 32.3 | 14,660 | +12.35% |
| 2026-06-08 | 30.55 | 30.55 | 28.72 | 28.75 | 12,458 | -3.88% |
| 2026-06-05 | 31.05 | 31.46 | 29.91 | 29.91 | 10,490 | -2.98% |
| 2026-06-04 | 30.66 | 31.45 | 30.33 | 30.83 | 6,112 | +2.94% |
| 2026-06-03 | 31.57 | 32.245 | 29.95 | 29.95 | 13,876 | -4.04% |
| 2026-06-02 | 32.36 | 32.69 | 31.21 | 31.21 | 13,910 | -3.76% |
| 2026-06-01 | 32.61 | 32.7 | 31.5 | 32.43 | 6,227 | +1.19% |
| 2026-05-29 | 32.63 | 33.64 | 32.05 | 32.05 | 6,879 | -1.14% |
| 2026-05-28 | 31.7 | 32.691 | 30.249 | 32.42 | 8,887 | +3.84% |
| 2026-05-27 | 31.64 | 31.646 | 31.21 | 31.22 | 6,988 | +0.06% |
| 2026-05-26 | 30.88 | 31.33 | 29.69 | 31.2 | 14,138 | +5.94% |
| 2026-05-22 | 30.303 | 30.486 | 29.08 | 29.45 | 6,160 | -0.17% |
| 2026-05-21 | 29.83 | 31 | 29.24 | 29.5 | 5,891 | -2.54% |
| 2026-05-20 | 29.9 | 30.965 | 29.9 | 30.27 | 10,444 | +4.92% |
| 2026-05-19 | 30.3 | 30.705 | 27.67 | 28.85 | 20,582 | -4.79% |
| 2026-05-18 | 29.63 | 31.77 | 29.63 | 30.3 | 6,381 | -1.30% |
| 2026-05-15 | 30.16 | 32 | 30.16 | 30.7 | 14,481 | -0.55% |
| 2026-05-14 | 29.8 | 31 | 29.8 | 30.87 | 4,852 | +4.26% |
| 2026-05-13 | 30.375 | 32 | 29.61 | 29.61 | 21,672 | -3.74% |
| 2026-05-12 | 31.97 | 31.97 | 30.76 | 30.76 | 3,127 | -2.66% |