5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
+22.44%
3 MONTH PERFORMANCE
-5.53%
6 MONTH PERFORMANCE
-7.15%
YEAR-TO-DATE PERFORMANCE
-4.95%
1 YEAR PERFORMANCE
+12.11%
Smith-Midland Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.74 | $35.13 (1.12%) | $35.13 | $34.49 | 3.97 K | $186.13 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 |
| 03/20/2026 | $27.57 | $26.25 (-4.79%) | $28.62 | $25.60 | 21.90 K | $139.26 M |
| 03/19/2026 | $28.35 | $27.53 (-2.89%) | $29.69 | $27.01 | 4.91 K | $146.05 M |
| 03/18/2026 | $32.00 | $28.31 (-11.53%) | $32.00 | $27.99 | 15.40 K | $150.18 M |
| 03/17/2026 | $35.65 | $31.97 (-10.32%) | $35.65 | $31.97 | 4.51 K | $169.60 M |
| 03/16/2026 | $32.80 | $32.91 (0.34%) | $33.49 | $31.71 | 6.42 K | $174.59 M |
| 03/13/2026 | $34.98 | $32.94 (-5.83%) | $34.98 | $31.68 | 13.01 K | $174.75 M |
| 03/12/2026 | $34.17 | $33.25 (-2.69%) | $34.20 | $33.25 | 5.20 K | $176.39 M |
| 03/11/2026 | $34.05 | $34.79 (2.17%) | $35.03 | $34.05 | 2.50 K | $184.56 M |
| 03/10/2026 | $34.88 | $34.34 (-1.55%) | $34.88 | $34.20 | 2.40 K | $182.17 M |
| 03/09/2026 | $34.86 | $34.54 (-0.92%) | $34.86 | $33.61 | 6.14 K | $183.23 M |
| 03/06/2026 | $36.10 | $35.40 (-1.94%) | $36.25 | $35.36 | 4.90 K | $187.80 M |
| 03/05/2026 | $37.77 | $36.74 (-2.73%) | $38.25 | $36.74 | 3.05 K | $194.91 M |
| 03/04/2026 | $38.47 | $37.60 (-2.26%) | $38.84 | $37.60 | 5.14 K | $199.47 M |
| 03/03/2026 | $39.35 | $38.50 (-2.16%) | $39.55 | $38.00 | 7.62 K | $204.24 M |
| 03/02/2026 | $38.25 | $39.82 (4.1%) | $40.00 | $38.25 | 9.50 K | $211.25 M |
| 02/27/2026 | $38.01 | $38.41 (1.05%) | $39.85 | $38.01 | 10.53 K | $203.77 M |
| 02/26/2026 | $37.28 | $37.87 (1.58%) | $38.50 | $37.00 | 13.60 K | $200.90 M |
| 02/25/2026 | $34.62 | $36.85 (6.44%) | $37.49 | $34.56 | 10.25 K | $195.49 M |
| 02/24/2026 | $32.92 | $34.47 (4.71%) | $34.65 | $32.92 | 5.15 K | $182.86 M |
| 02/23/2026 | $32.48 | $32.51 (0.09%) | $33.26 | $32.48 | 6.23 K | $172.47 M |
| 02/20/2026 | $32.67 | $33.07 (1.22%) | $34.26 | $32.67 | 3.15 K | $175.44 M |
| 02/19/2026 | $32.06 | $33.00 (2.93%) | $34.11 | $32.06 | 4.70 K | $175.07 M |
| 02/18/2026 | $33.42 | $32.82 (-1.8%) | $33.47 | $32.50 | 3.53 K | $174.11 M |
| 02/17/2026 | $33.10 | $32.97 (-0.39%) | $33.64 | $32.90 | 3.80 K | $174.91 M |
| 02/13/2026 | $34.33 | $33.31 (-2.97%) | $34.33 | $33.31 | 2.70 K | $176.71 M |
| 02/12/2026 | $33.63 | $32.80 (-2.47%) | $34.07 | $32.80 | 3.45 K | $174.00 M |
| 02/11/2026 | $34.39 | $33.77 (-1.8%) | $34.65 | $33.48 | 5.70 K | $179.15 M |
| 02/10/2026 | $34.89 | $34.42 (-1.35%) | $35.46 | $33.91 | 10.90 K | $182.60 M |
| 02/09/2026 | $36.70 | $34.96 (-4.74%) | $36.70 | $34.96 | 7.72 K | $185.46 M |
| 02/06/2026 | $36.15 | $36.56 (1.13%) | $37.68 | $36.15 | 6.50 K | $193.95 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.
