5 DAY PERFORMANCE
+21.05%
1 MONTH PERFORMANCE
+18.26%
3 MONTH PERFORMANCE
-15.35%
6 MONTH PERFORMANCE
+28.91%
YEAR-TO-DATE PERFORMANCE
-5.33%
1 YEAR PERFORMANCE
+28.05%
Smith-Midland Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.37 | $32.57 (-2.38%) | $33.37 | $32.11 | 6,863 | $173.97 M |
| 03/11/2025 | $34.13 | $33.46 (-1.96%) | $34.13 | $32.89 | 8,012 | $177.47 M |
| 03/10/2025 | $34.11 | $34.27 (0.47%) | $34.61 | $33.32 | 8,014 | $181.77 M |
| 03/07/2025 | $31.09 | $34.77 (11.84%) | $35.87 | $31.09 | 7,018 | $184.42 M |
| 03/06/2025 | $33.30 | $33.89 (1.77%) | $34.48 | $32.73 | 8,739 | $179.75 M |
| 03/05/2025 | $33.59 | $34.46 (2.59%) | $35.13 | $33.21 | 10,000 | $182.78 M |
| 03/04/2025 | $31.39 | $33.21 (5.8%) | $33.50 | $30.99 | 13,700 | $176.15 M |
| 03/03/2025 | $34.03 | $32.04 (-5.85%) | $34.03 | $32.04 | 9,000 | $169.94 M |
| 02/28/2025 | $34.38 | $34.13 (-0.73%) | $34.65 | $33.32 | 8,108 | $181.03 M |
| 02/27/2025 | $34.20 | $34.01 (-0.56%) | $35.28 | $34.01 | 7,600 | $180.39 M |
| 02/26/2025 | $34.95 | $34.59 (-1.03%) | $36.01 | $33.86 | 6,946 | $183.47 M |
| 02/25/2025 | $34.00 | $34.46 (1.35%) | $35.02 | $33.88 | 8,100 | $182.78 M |
| 02/24/2025 | $35.20 | $33.84 (-3.86%) | $36.06 | $33.66 | 10,213 | $179.49 M |
| 02/21/2025 | $37.75 | $34.74 (-7.97%) | $37.75 | $34.67 | 8,100 | $184.26 M |
| 02/20/2025 | $37.10 | $37.11 (0.03%) | $37.66 | $36.42 | 6,000 | $196.83 M |
| 02/19/2025 | $37.00 | $37.41 (1.11%) | $38.99 | $36.99 | 5,700 | $198.42 M |
| 02/18/2025 | $39.51 | $37.60 (-4.83%) | $39.51 | $37.13 | 6,600 | $199.43 M |
| 02/14/2025 | $37.91 | $38.99 (2.85%) | $39.77 | $37.91 | 14,700 | $206.80 M |
| 02/13/2025 | $35.37 | $37.37 (5.65%) | $38.06 | $35.01 | 4,800 | $198.21 M |
| 02/12/2025 | $35.34 | $35.59 (0.71%) | $36.55 | $35.34 | 5,500 | $188.77 M |
| 02/11/2025 | $36.13 | $36.15 (0.06%) | $39.74 | $36.00 | 6,100 | $191.74 M |
| 02/10/2025 | $36.53 | $36.74 (0.57%) | $38.72 | $34.13 | 6,927 | $194.87 M |
| 02/07/2025 | $37.10 | $36.52 (-1.56%) | $38.99 | $36.51 | 8,610 | $193.70 M |
| 02/06/2025 | $38.22 | $37.53 (-1.81%) | $38.98 | $37.40 | 12,400 | $199.06 M |
| 02/05/2025 | $38.24 | $38.25 (0.03%) | $39.00 | $37.53 | 6,105 | $202.88 M |
| 02/04/2025 | $38.82 | $37.84 (-2.52%) | $38.82 | $37.60 | 9,935 | $200.70 M |
| 02/03/2025 | $38.86 | $37.29 (-4.04%) | $39.58 | $37.29 | 13,521 | $197.79 M |
| 01/31/2025 | $40.77 | $40.03 (-1.82%) | $41.11 | $39.81 | 15,800 | $212.32 M |
| 01/30/2025 | $39.85 | $40.58 (1.83%) | $41.07 | $39.83 | 18,200 | $215.24 M |
| 01/29/2025 | $40.55 | $39.66 (-2.19%) | $40.55 | $39.14 | 26,021 | $210.36 M |
| 01/28/2025 | $39.64 | $40.86 (3.08%) | $41.78 | $39.13 | 40,600 | $216.72 M |
| 01/27/2025 | $40.94 | $39.90 (-2.54%) | $41.34 | $39.73 | 38,400 | $211.63 M |
| 01/24/2025 | $40.64 | $41.10 (1.13%) | $41.51 | $39.79 | 40,100 | $217.99 M |
| 01/23/2025 | $40.16 | $41.17 (2.51%) | $41.18 | $40.01 | 31,400 | $218.37 M |
| 01/22/2025 | $41.21 | $41.01 (-0.49%) | $41.79 | $40.77 | 13,500 | $217.52 M |
| 01/21/2025 | $41.03 | $41.76 (1.78%) | $42.56 | $41.03 | 8,400 | $221.50 M |
| 01/17/2025 | $41.30 | $40.95 (-0.85%) | $44.63 | $40.84 | 15,106 | $217.20 M |
| 01/16/2025 | $42.20 | $40.94 (-2.99%) | $42.60 | $39.90 | 30,521 | $217.15 M |
| 01/15/2025 | $40.54 | $41.92 (3.4%) | $41.96 | $40.11 | 12,434 | $222.34 M |
| 01/14/2025 | $39.30 | $39.43 (0.33%) | $39.43 | $38.75 | 18,600 | $209.14 M |
| 01/13/2025 | $38.04 | $38.95 (2.39%) | $40.20 | $37.70 | 21,001 | $206.59 M |
| 01/10/2025 | $39.61 | $38.93 (-1.72%) | $39.61 | $38.17 | 16,916 | $206.48 M |
| 01/08/2025 | $40.48 | $39.77 (-1.75%) | $41.29 | $39.27 | 16,800 | $210.94 M |
| 01/07/2025 | $42.60 | $41.31 (-3.03%) | $42.60 | $40.19 | 20,634 | $219.11 M |
| 01/06/2025 | $43.92 | $42.09 (-4.17%) | $44.25 | $42.09 | 34,643 | $223.25 M |
| 01/03/2025 | $44.99 | $44.22 (-1.71%) | $45.00 | $43.28 | 25,233 | $234.54 M |
| 01/02/2025 | $45.52 | $44.02 (-3.3%) | $45.52 | $43.62 | 14,524 | $233.48 M |
| 12/31/2024 | $46.50 | $44.46 (-4.39%) | $46.50 | $43.83 | 8,033 | $235.82 M |
| 12/30/2024 | $45.37 | $43.86 (-3.33%) | $46.19 | $43.52 | 8,435 | $232.63 M |
| 12/27/2024 | $46.68 | $44.28 (-5.14%) | $47.64 | $44.28 | 16,600 | $234.86 M |
| 12/26/2024 | $43.67 | $46.74 (7.03%) | $46.97 | $42.98 | 30,800 | $247.91 M |
| 12/24/2024 | $43.85 | $43.91 (0.14%) | $44.25 | $43.63 | 5,200 | $232.90 M |
| 12/23/2024 | $43.31 | $43.68 (0.85%) | $44.44 | $42.15 | 20,519 | $231.68 M |
| 12/20/2024 | $42.37 | $43.38 (2.38%) | $45.00 | $42.37 | 39,604 | $230.09 M |
| 12/19/2024 | $44.15 | $43.77 (-0.86%) | $48.41 | $43.05 | 27,100 | $232.16 M |
| 12/18/2024 | $47.27 | $44.05 (-6.81%) | $47.98 | $42.95 | 21,900 | $233.64 M |
| 12/17/2024 | $47.70 | $47.70 (0%) | $48.75 | $47.37 | 22,505 | $253.00 M |
| 12/16/2024 | $47.51 | $48.60 (2.29%) | $49.03 | $46.67 | 32,900 | $257.77 M |
| 12/13/2024 | $49.37 | $46.85 (-5.1%) | $49.49 | $45.00 | 34,800 | $248.49 M |
| 12/12/2024 | $48.27 | $49.72 (3%) | $50.37 | $47.29 | 24,339 | $263.71 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.
