5 DAY PERFORMANCE
+13.21%
1 MONTH PERFORMANCE
+17.28%
3 MONTH PERFORMANCE
+15.29%
6 MONTH PERFORMANCE
-0.14%
YEAR-TO-DATE PERFORMANCE
-4.95%
1 YEAR PERFORMANCE
+11.60%
Smith-Midland Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.92 | $29.05 (-2.91%) | $30.72 | $28.50 | 11.82 K | $154.17 M |
| 06/18/2026 | $28.84 | $30.51 (5.79%) | $30.64 | $28.84 | 15.51 K | $161.92 M |
| 06/17/2026 | $29.50 | $28.65 (-2.88%) | $29.85 | $28.65 | 6.10 K | $152.05 M |
| 06/16/2026 | $30.17 | $29.20 (-3.22%) | $30.92 | $29.20 | 14.40 K | $154.96 M |
| 06/15/2026 | $31.05 | $29.46 (-5.12%) | $31.89 | $28.72 | 13.83 K | $156.34 M |
| 06/12/2026 | $30.15 | $31.35 (3.98%) | $32.01 | $29.18 | 13.30 K | $166.37 M |
| 06/11/2026 | $30.00 | $29.72 (-0.93%) | $30.06 | $28.75 | 15.31 K | $157.72 M |
| 06/10/2026 | $31.00 | $29.50 (-4.84%) | $32.15 | $29.01 | 18.11 K | $156.56 M |
| 06/09/2026 | $29.01 | $32.30 (11.34%) | $32.34 | $29.01 | 14.70 K | $171.42 M |
| 06/08/2026 | $30.55 | $28.75 (-5.89%) | $30.55 | $28.72 | 12.50 K | $152.58 M |
| 06/05/2026 | $31.05 | $29.91 (-3.67%) | $31.46 | $29.91 | 10.50 K | $158.67 M |
| 06/04/2026 | $30.66 | $30.83 (0.55%) | $31.45 | $30.33 | 6.11 K | $163.55 M |
| 06/03/2026 | $31.57 | $29.95 (-5.13%) | $32.24 | $29.95 | 13.90 K | $158.88 M |
| 06/02/2026 | $32.36 | $31.21 (-3.55%) | $32.69 | $31.21 | 13.91 K | $165.57 M |
| 06/01/2026 | $32.61 | $32.43 (-0.55%) | $32.70 | $31.50 | 6.23 K | $172.04 M |
| 05/29/2026 | $32.63 | $32.05 (-1.78%) | $33.64 | $32.05 | 6.90 K | $170.03 M |
| 05/28/2026 | $31.70 | $32.42 (2.27%) | $32.69 | $30.25 | 8.90 K | $171.99 M |
| 05/27/2026 | $31.64 | $31.22 (-1.33%) | $31.65 | $31.21 | 7.00 K | $165.62 M |
| 05/26/2026 | $30.88 | $31.20 (1.04%) | $31.33 | $29.69 | 14.14 K | $165.52 M |
| 05/22/2026 | $30.30 | $29.45 (-2.81%) | $30.49 | $29.08 | 6.20 K | $156.23 M |
| 05/21/2026 | $29.83 | $29.50 (-1.11%) | $31.00 | $29.24 | 5.90 K | $156.50 M |
| 05/20/2026 | $29.90 | $30.27 (1.24%) | $30.97 | $29.90 | 10.44 K | $160.58 M |
| 05/19/2026 | $30.30 | $28.85 (-4.79%) | $30.71 | $27.67 | 20.60 K | $153.05 M |
| 05/18/2026 | $29.63 | $30.30 (2.26%) | $31.77 | $29.63 | 6.40 K | $160.74 M |
| 05/15/2026 | $30.16 | $30.70 (1.79%) | $32.00 | $30.16 | 14.50 K | $162.86 M |
| 05/14/2026 | $29.80 | $30.87 (3.59%) | $31.00 | $29.80 | 4.90 K | $163.77 M |
| 05/13/2026 | $30.38 | $29.61 (-2.53%) | $32.00 | $29.61 | 21.70 K | $157.08 M |
| 05/12/2026 | $31.97 | $30.76 (-3.78%) | $31.97 | $30.76 | 3.13 K | $163.18 M |
| 05/11/2026 | $34.85 | $31.60 (-9.33%) | $35.55 | $31.23 | 15.44 K | $167.64 M |
| 05/08/2026 | $34.69 | $34.80 (0.32%) | $36.02 | $34.00 | 7.00 K | $184.61 M |
| 05/07/2026 | $34.49 | $35.02 (1.54%) | $35.63 | $33.64 | 4.44 K | $185.78 M |
| 05/06/2026 | $34.64 | $34.60 (-0.12%) | $35.87 | $34.49 | 7.50 K | $183.55 M |
| 05/05/2026 | $33.95 | $34.65 (2.06%) | $35.00 | $33.95 | 7.60 K | $183.82 M |
| 05/04/2026 | $35.00 | $34.00 (-2.86%) | $35.50 | $34.00 | 8.41 K | $180.37 M |
| 05/01/2026 | $33.50 | $34.96 (4.36%) | $35.17 | $33.50 | 8.80 K | $185.46 M |
| 04/30/2026 | $33.25 | $33.78 (1.59%) | $33.95 | $33.10 | 6.60 K | $179.20 M |
| 04/29/2026 | $32.88 | $33.15 (0.82%) | $33.98 | $32.70 | 11.80 K | $175.86 M |
| 04/28/2026 | $33.25 | $33.30 (0.15%) | $33.49 | $32.52 | 5.83 K | $176.66 M |
| 04/27/2026 | $33.65 | $33.47 (-0.53%) | $34.25 | $33.47 | 7.12 K | $177.56 M |
| 04/24/2026 | $32.76 | $34.18 (4.33%) | $34.19 | $32.76 | 6.51 K | $181.32 M |
| 04/23/2026 | $33.10 | $32.96 (-0.42%) | $33.97 | $32.75 | 4.72 K | $174.85 M |
| 04/22/2026 | $32.83 | $33.58 (2.28%) | $33.58 | $32.32 | 6.42 K | $178.14 M |
| 04/21/2026 | $33.09 | $32.88 (-0.63%) | $34.08 | $32.88 | 7.43 K | $174.43 M |
| 04/20/2026 | $33.23 | $33.12 (-0.33%) | $33.90 | $33.00 | 5.74 K | $175.70 M |
| 04/17/2026 | $32.62 | $33.98 (4.17%) | $33.98 | $31.99 | 10.81 K | $180.26 M |
| 04/16/2026 | $31.90 | $32.14 (0.75%) | $33.79 | $31.75 | 18.30 K | $170.50 M |
| 04/15/2026 | $32.00 | $31.72 (-0.88%) | $32.56 | $30.15 | 13.14 K | $168.27 M |
| 04/14/2026 | $30.62 | $32.07 (4.74%) | $33.30 | $30.62 | 14.03 K | $170.13 M |
| 04/13/2026 | $30.57 | $30.99 (1.37%) | $31.50 | $29.77 | 12.61 K | $164.40 M |
| 04/10/2026 | $29.87 | $29.87 (0%) | $29.92 | $28.75 | 7.20 K | $158.46 M |
| 04/09/2026 | $27.59 | $29.05 (5.29%) | $29.05 | $27.59 | 8.50 K | $154.11 M |
| 04/08/2026 | $28.24 | $27.72 (-1.84%) | $29.00 | $26.95 | 20.50 K | $147.05 M |
| 04/07/2026 | $27.84 | $27.50 (-1.22%) | $27.84 | $27.00 | 11.31 K | $145.89 M |
| 04/06/2026 | $28.49 | $28.21 (-0.98%) | $29.64 | $27.39 | 12.50 K | $149.65 M |
| 04/02/2026 | $28.80 | $28.49 (-1.08%) | $29.35 | $27.08 | 8.70 K | $151.14 M |
| 04/01/2026 | $32.85 | $28.97 (-11.81%) | $32.85 | $28.97 | 11.00 K | $153.69 M |
| 03/31/2026 | $33.74 | $32.53 (-3.59%) | $33.74 | $32.10 | 8.13 K | $172.57 M |
| 03/30/2026 | $33.10 | $32.50 (-1.81%) | $33.86 | $32.50 | 10.62 K | $172.41 M |
| 03/27/2026 | $32.95 | $32.45 (-1.52%) | $32.95 | $32.40 | 4.36 K | $172.15 M |
| 03/26/2026 | $30.12 | $32.95 (9.4%) | $32.95 | $30.12 | 5.40 K | $174.80 M |
| 03/25/2026 | $29.30 | $30.23 (3.17%) | $30.64 | $28.97 | 7.20 K | $160.37 M |
| 03/24/2026 | $30.15 | $29.65 (-1.66%) | $32.00 | $29.65 | 13.00 K | $157.29 M |
| 03/23/2026 | $28.00 | $29.96 (7%) | $30.99 | $28.00 | 19.63 K | $158.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
