5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
-4.89%
3 MONTH PERFORMANCE
-13.99%
6 MONTH PERFORMANCE
+19.00%
YEAR-TO-DATE PERFORMANCE
-18.71%
1 YEAR PERFORMANCE
-26.24%
Smith-Midland Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.72 | $34.16 (-1.61%) | $36.50 | $33.91 | 6.21 K | $181.22 M |
| 12/04/2025 | $35.69 | $34.07 (-4.54%) | $35.75 | $34.07 | 7.33 K | $180.74 M |
| 12/03/2025 | $34.79 | $35.59 (2.3%) | $36.00 | $34.55 | 7.42 K | $188.80 M |
| 12/02/2025 | $35.20 | $34.37 (-2.36%) | $35.72 | $34.35 | 4.30 K | $182.33 M |
| 12/01/2025 | $34.55 | $33.36 (-3.44%) | $34.98 | $33.36 | 6.63 K | $176.97 M |
| 11/28/2025 | $35.28 | $34.82 (-1.3%) | $35.28 | $34.01 | 3.83 K | $184.72 M |
| 11/26/2025 | $34.59 | $34.38 (-0.61%) | $35.25 | $34.38 | 7.63 K | $182.39 M |
| 11/25/2025 | $32.33 | $34.33 (6.19%) | $35.56 | $32.33 | 6.54 K | $182.12 M |
| 11/24/2025 | $33.30 | $32.67 (-1.89%) | $33.49 | $32.60 | 4.63 K | $173.31 M |
| 11/21/2025 | $31.63 | $33.69 (6.51%) | $33.69 | $31.63 | 6.43 K | $178.73 M |
| 11/20/2025 | $33.37 | $31.20 (-6.5%) | $36.31 | $30.75 | 19.30 K | $165.52 M |
| 11/19/2025 | $33.12 | $32.50 (-1.87%) | $33.42 | $31.90 | 6.14 K | $172.41 M |
| 11/18/2025 | $33.16 | $33.03 (-0.39%) | $34.05 | $32.66 | 8.61 K | $175.22 M |
| 11/17/2025 | $37.23 | $35.25 (-5.32%) | $37.64 | $35.25 | 14.70 K | $187.00 M |
| 11/14/2025 | $38.21 | $37.90 (-0.81%) | $40.00 | $35.75 | 18.70 K | $201.06 M |
| 11/13/2025 | $37.88 | $38.15 (0.71%) | $38.50 | $37.58 | 9.93 K | $202.39 M |
| 11/12/2025 | $37.91 | $37.83 (-0.21%) | $40.00 | $37.83 | 25.10 K | $200.69 M |
| 11/11/2025 | $39.37 | $37.83 (-3.91%) | $39.37 | $37.08 | 4.50 K | $200.69 M |
| 11/10/2025 | $37.92 | $38.59 (1.77%) | $39.92 | $37.49 | 8.80 K | $204.72 M |
| 11/07/2025 | $37.21 | $38.00 (2.12%) | $38.10 | $36.77 | 7.30 K | $201.59 M |
| 11/06/2025 | $37.08 | $37.20 (0.32%) | $38.18 | $36.98 | 6.51 K | $197.35 M |
| 11/05/2025 | $36.88 | $37.70 (2.22%) | $38.00 | $36.54 | 13.00 K | $200.00 M |
| 11/04/2025 | $35.85 | $36.73 (2.45%) | $38.03 | $35.85 | 11.92 K | $194.85 M |
| 11/03/2025 | $37.09 | $36.64 (-1.21%) | $37.58 | $36.01 | 13.93 K | $194.38 M |
| 10/31/2025 | $38.16 | $36.46 (-4.45%) | $38.16 | $36.46 | 9.50 K | $193.42 M |
| 10/30/2025 | $37.63 | $37.99 (0.96%) | $38.33 | $36.47 | 10.22 K | $201.54 M |
| 10/29/2025 | $39.33 | $37.63 (-4.32%) | $40.04 | $37.63 | 7.54 K | $199.63 M |
| 10/28/2025 | $42.15 | $38.64 (-8.33%) | $42.15 | $38.63 | 9.80 K | $204.99 M |
| 10/27/2025 | $40.99 | $39.09 (-4.64%) | $41.82 | $39.09 | 9.10 K | $207.37 M |
| 10/24/2025 | $39.82 | $40.05 (0.58%) | $40.05 | $38.60 | 11.60 K | $212.47 M |
| 10/23/2025 | $38.91 | $39.00 (0.23%) | $39.98 | $38.75 | 6.63 K | $206.90 M |
| 10/22/2025 | $38.37 | $38.99 (1.62%) | $39.55 | $35.75 | 5.31 K | $206.84 M |
| 10/21/2025 | $37.81 | $38.70 (2.35%) | $39.63 | $37.74 | 7.90 K | $205.30 M |
| 10/20/2025 | $36.87 | $37.28 (1.11%) | $38.17 | $36.66 | 8.83 K | $197.77 M |
| 10/17/2025 | $36.50 | $37.72 (3.34%) | $37.75 | $36.50 | 4.40 K | $200.10 M |
| 10/16/2025 | $37.75 | $37.12 (-1.67%) | $37.75 | $36.85 | 4.00 K | $196.92 M |
| 10/15/2025 | $37.22 | $37.62 (1.07%) | $37.62 | $36.45 | 4.16 K | $199.57 M |
| 10/14/2025 | $35.07 | $36.67 (4.56%) | $37.89 | $34.22 | 6.95 K | $194.53 M |
| 10/13/2025 | $34.40 | $35.40 (2.91%) | $36.58 | $33.75 | 9.20 K | $187.80 M |
| 10/10/2025 | $34.70 | $34.38 (-0.92%) | $36.73 | $33.72 | 6.50 K | $182.39 M |
| 10/09/2025 | $35.36 | $35.05 (-0.88%) | $35.75 | $35.05 | 4.61 K | $185.94 M |
| 10/08/2025 | $34.00 | $35.91 (5.62%) | $36.08 | $34.00 | 6.23 K | $190.50 M |
| 10/07/2025 | $36.25 | $34.84 (-3.89%) | $36.25 | $34.84 | 6.55 K | $184.83 M |
| 10/06/2025 | $36.16 | $35.70 (-1.27%) | $36.70 | $35.33 | 7.90 K | $189.39 M |
| 10/03/2025 | $36.50 | $36.14 (-0.99%) | $36.50 | $35.92 | 5.55 K | $191.72 M |
| 10/02/2025 | $36.99 | $36.29 (-1.89%) | $37.25 | $35.16 | 10.90 K | $192.52 M |
| 10/01/2025 | $36.74 | $36.77 (0.08%) | $37.13 | $35.79 | 9.30 K | $195.06 M |
| 09/30/2025 | $35.27 | $36.90 (4.62%) | $37.61 | $34.44 | 12.70 K | $195.75 M |
| 09/29/2025 | $36.15 | $35.30 (-2.35%) | $36.28 | $34.95 | 10.20 K | $187.27 M |
| 09/26/2025 | $35.40 | $35.90 (1.41%) | $37.42 | $35.40 | 10.73 K | $190.45 M |
| 09/25/2025 | $35.05 | $36.09 (2.97%) | $36.76 | $33.78 | 9.60 K | $191.46 M |
| 09/24/2025 | $35.73 | $35.98 (0.7%) | $36.32 | $34.17 | 15.65 K | $190.87 M |
| 09/23/2025 | $37.39 | $35.93 (-3.9%) | $37.39 | $34.91 | 13.45 K | $190.61 M |
| 09/22/2025 | $39.27 | $36.75 (-6.42%) | $39.48 | $35.14 | 14.83 K | $194.96 M |
| 09/19/2025 | $42.68 | $38.96 (-8.72%) | $42.80 | $38.22 | 48.83 K | $206.68 M |
| 09/18/2025 | $42.25 | $43.24 (2.34%) | $43.25 | $41.87 | 7.25 K | $229.39 M |
| 09/17/2025 | $42.25 | $41.56 (-1.63%) | $43.00 | $40.20 | 9.50 K | $220.48 M |
| 09/16/2025 | $41.70 | $42.09 (0.94%) | $42.42 | $40.87 | 5.10 K | $223.29 M |
| 09/15/2025 | $40.61 | $41.78 (2.88%) | $41.78 | $40.61 | 2.70 K | $221.64 M |
| 09/12/2025 | $41.17 | $39.82 (-3.28%) | $41.34 | $39.82 | 6.43 K | $211.25 M |
| 09/11/2025 | $39.12 | $41.70 (6.6%) | $41.81 | $39.12 | 6.00 K | $221.22 M |
| 09/10/2025 | $38.92 | $40.46 (3.96%) | $41.25 | $38.92 | 4.10 K | $214.64 M |
| 09/09/2025 | $41.45 | $39.60 (-4.46%) | $41.49 | $39.07 | 11.23 K | $210.08 M |
| 09/08/2025 | $41.79 | $42.02 (0.55%) | $42.12 | $35.04 | 6.60 K | $222.92 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.
