5 DAY PERFORMANCE
+27.27%
1 MONTH PERFORMANCE
+17.32%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-5.53%
YEAR-TO-DATE PERFORMANCE
-4.95%
1 YEAR PERFORMANCE
-4.77%
Smith-Midland Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $28.11 | $28.09 (-0.07%) | $28.56 | $27.65 | 7.70 K | $149.07 M |
| 08/05/2026 | $28.77 | $27.91 (-2.99%) | $28.77 | $27.25 | 15.44 K | $148.12 M |
| 08/04/2026 | $28.05 | $27.51 (-1.93%) | $28.50 | $27.38 | 15.80 K | $146.00 M |
| 08/03/2026 | $27.76 | $27.55 (-0.76%) | $30.00 | $27.55 | 25.90 K | $146.21 M |
| 07/31/2026 | $28.46 | $27.14 (-4.64%) | $28.67 | $26.50 | 18.20 K | $144.03 M |
| 07/30/2026 | $30.00 | $28.46 (-5.13%) | $30.30 | $28.25 | 23.51 K | $151.04 M |
| 07/29/2026 | $29.76 | $29.25 (-1.71%) | $30.80 | $28.51 | 9.10 K | $155.23 M |
| 07/28/2026 | $30.93 | $29.28 (-5.33%) | $30.93 | $29.17 | 11.50 K | $155.39 M |
| 07/27/2026 | $31.19 | $30.94 (-0.8%) | $31.49 | $30.40 | 8.60 K | $164.20 M |
| 07/24/2026 | $30.33 | $30.28 (-0.16%) | $32.00 | $29.76 | 20.10 K | $160.70 M |
| 07/23/2026 | $30.11 | $29.84 (-0.9%) | $30.50 | $29.25 | 21.03 K | $158.36 M |
| 07/22/2026 | $29.48 | $30.11 (2.14%) | $30.43 | $29.48 | 11.93 K | $159.79 M |
| 07/21/2026 | $28.78 | $29.11 (1.15%) | $29.62 | $28.44 | 19.60 K | $154.49 M |
| 07/20/2026 | $28.60 | $28.52 (-0.28%) | $29.05 | $28.08 | 34.90 K | $151.36 M |
| 07/17/2026 | $29.11 | $28.60 (-1.75%) | $29.25 | $28.60 | 16.40 K | $151.78 M |
| 07/16/2026 | $29.50 | $29.24 (-0.88%) | $29.50 | $28.92 | 12.50 K | $155.18 M |
| 07/15/2026 | $28.60 | $29.15 (1.92%) | $30.21 | $28.60 | 13.70 K | $154.70 M |
| 07/14/2026 | $30.19 | $29.51 (-2.25%) | $30.30 | $29.51 | 10.14 K | $156.61 M |
| 07/13/2026 | $29.58 | $30.19 (2.06%) | $30.82 | $29.20 | 15.35 K | $160.22 M |
| 07/10/2026 | $29.41 | $29.97 (1.9%) | $30.08 | $29.41 | 9.23 K | $159.05 M |
| 07/09/2026 | $29.49 | $29.55 (0.2%) | $30.29 | $29.15 | 8.70 K | $156.82 M |
| 07/08/2026 | $29.38 | $29.23 (-0.51%) | $30.35 | $29.23 | 5.60 K | $155.12 M |
| 07/07/2026 | $29.54 | $29.44 (-0.34%) | $30.01 | $29.19 | 19.25 K | $156.24 M |
| 07/06/2026 | $29.90 | $29.54 (-1.2%) | $30.21 | $29.54 | 5.74 K | $156.77 M |
| 07/02/2026 | $30.93 | $29.70 (-3.98%) | $31.41 | $28.87 | 17.50 K | $157.62 M |
| 07/01/2026 | $29.10 | $30.59 (5.12%) | $30.73 | $29.10 | 15.22 K | $162.34 M |
| 06/30/2026 | $29.68 | $29.00 (-2.29%) | $29.88 | $28.92 | 30.00 K | $153.90 M |
| 06/29/2026 | $30.07 | $29.52 (-1.83%) | $30.99 | $29.22 | 10.72 K | $156.66 M |
| 06/26/2026 | $29.57 | $29.75 (0.61%) | $31.60 | $29.57 | 93.45 K | $157.88 M |
| 06/25/2026 | $29.81 | $30.14 (1.11%) | $30.48 | $29.50 | 6.54 K | $159.95 M |
| 06/24/2026 | $29.92 | $29.71 (-0.7%) | $30.20 | $29.36 | 15.34 K | $157.67 M |
| 06/23/2026 | $29.17 | $30.18 (3.46%) | $30.79 | $29.17 | 6.70 K | $160.17 M |
| 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 |
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.
