5 DAY PERFORMANCE
+53.44%
1 MONTH PERFORMANCE
+54.61%
3 MONTH PERFORMANCE
+22.96%
6 MONTH PERFORMANCE
-0.17%
YEAR-TO-DATE PERFORMANCE
-4.95%
1 YEAR PERFORMANCE
-7.15%
Smith-Midland Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.56 | $25.35 (-0.82%) | $25.56 | $24.65 | 10.52 K | $134.53 M |
| 11/04/2026 | $24.49 | $24.68 (0.78%) | $25.56 | $24.49 | 12.55 K | $130.98 M |
| 11/03/2026 | $24.14 | $23.79 (-1.45%) | $24.15 | $23.71 | 13.00 K | $126.25 M |
| 11/02/2026 | $22.58 | $23.84 (5.58%) | $23.99 | $22.45 | 17.00 K | $126.52 M |
| 10/30/2026 | $22.22 | $22.51 (1.31%) | $22.57 | $22.14 | 5.92 K | $119.46 M |
| 10/29/2026 | $22.00 | $22.34 (1.55%) | $22.37 | $21.76 | 10.50 K | $118.56 M |
| 10/28/2026 | $21.79 | $21.49 (-1.38%) | $21.79 | $21.18 | 10.52 K | $114.05 M |
| 10/27/2026 | $21.10 | $21.26 (0.76%) | $21.40 | $20.89 | 10.52 K | $112.83 M |
| 10/26/2026 | $21.60 | $21.20 (-1.85%) | $21.60 | $21.20 | 5.53 K | $112.51 M |
| 10/23/2026 | $21.24 | $21.29 (0.24%) | $21.60 | $21.20 | 4.40 K | $112.99 M |
| 10/22/2026 | $21.29 | $21.47 (0.85%) | $21.89 | $21.29 | 8.80 K | $113.94 M |
| 10/21/2026 | $21.55 | $21.33 (-1.02%) | $21.55 | $21.19 | 10.21 K | $113.20 M |
| 10/20/2026 | $22.29 | $21.25 (-4.67%) | $22.29 | $21.25 | 4.70 K | $112.77 M |
| 10/19/2026 | $22.71 | $22.05 (-2.91%) | $22.71 | $22.00 | 8.04 K | $117.02 M |
| 10/16/2026 | $22.83 | $22.65 (-0.79%) | $23.66 | $22.65 | 7.60 K | $120.20 M |
| 10/15/2026 | $22.36 | $22.83 (2.1%) | $22.97 | $22.36 | 10.20 K | $121.16 M |
| 10/14/2026 | $22.33 | $22.34 (0.04%) | $22.64 | $22.25 | 9.20 K | $118.56 M |
| 10/13/2026 | $22.33 | $22.37 (0.18%) | $22.63 | $22.33 | 9.13 K | $118.72 M |
| 10/12/2026 | $22.33 | $22.39 (0.27%) | $22.64 | $22.28 | 9.60 K | $118.82 M |
| 10/09/2026 | $22.19 | $22.40 (0.95%) | $22.67 | $22.19 | 11.50 K | $118.88 M |
| 10/08/2026 | $22.30 | $22.20 (-0.45%) | $22.84 | $22.20 | 5.40 K | $117.82 M |
| 10/07/2026 | $22.13 | $22.58 (2.03%) | $22.85 | $21.94 | 14.72 K | $119.83 M |
| 10/06/2026 | $22.13 | $22.34 (0.95%) | $22.67 | $21.98 | 11.90 K | $118.56 M |
| 10/05/2026 | $22.25 | $21.95 (-1.35%) | $22.43 | $21.89 | 20.54 K | $116.49 M |
| 10/02/2026 | $23.04 | $22.19 (-3.69%) | $23.04 | $22.10 | 11.62 K | $117.76 M |
| 10/01/2026 | $23.18 | $22.76 (-1.81%) | $23.70 | $22.41 | 13.91 K | $120.79 M |
| 09/30/2026 | $23.70 | $22.80 (-3.8%) | $23.70 | $22.25 | 22.80 K | $121.00 M |
| 09/29/2026 | $23.85 | $23.50 (-1.47%) | $23.85 | $23.30 | 8.60 K | $124.71 M |
| 09/28/2026 | $23.89 | $24.11 (0.92%) | $24.16 | $23.67 | 6.51 K | $127.95 M |
| 09/25/2026 | $24.22 | $24.28 (0.25%) | $24.50 | $23.65 | 13.90 K | $128.85 M |
| 09/24/2026 | $23.98 | $24.02 (0.17%) | $24.59 | $23.75 | 25.70 K | $127.47 M |
| 09/23/2026 | $24.00 | $24.17 (0.71%) | $24.41 | $23.70 | 20.40 K | $128.27 M |
| 09/22/2026 | $24.02 | $24.39 (1.54%) | $24.39 | $23.94 | 6.50 K | $129.44 M |
| 09/21/2026 | $24.39 | $24.02 (-1.52%) | $24.47 | $23.95 | 16.00 K | $127.47 M |
| 09/18/2026 | $24.49 | $24.22 (-1.1%) | $24.49 | $24.10 | 23.70 K | $128.54 M |
| 09/17/2026 | $24.90 | $24.49 (-1.65%) | $25.25 | $24.15 | 8.40 K | $129.97 M |
| 09/16/2026 | $24.60 | $24.80 (0.81%) | $24.89 | $24.11 | 11.70 K | $131.61 M |
| 09/15/2026 | $24.01 | $24.54 (2.21%) | $24.86 | $24.01 | 10.50 K | $130.23 M |
| 09/14/2026 | $24.50 | $24.08 (-1.71%) | $24.81 | $23.51 | 13.40 K | $127.79 M |
| 09/11/2026 | $24.46 | $24.49 (0.12%) | $25.05 | $24.28 | 11.30 K | $129.97 M |
| 09/10/2026 | $24.87 | $24.23 (-2.57%) | $24.92 | $24.15 | 10.30 K | $128.59 M |
| 09/09/2026 | $24.77 | $24.94 (0.69%) | $25.60 | $24.77 | 9.30 K | $132.36 M |
| 09/08/2026 | $26.05 | $24.96 (-4.18%) | $26.39 | $24.91 | 14.84 K | $132.46 M |
| 09/04/2026 | $26.37 | $26.03 (-1.29%) | $26.40 | $25.80 | 12.21 K | $138.14 M |
| 09/03/2026 | $26.59 | $26.27 (-1.2%) | $26.80 | $25.81 | 10.90 K | $139.41 M |
| 09/02/2026 | $25.32 | $26.09 (3.04%) | $26.50 | $25.32 | 7.53 K | $138.46 M |
| 09/01/2026 | $26.32 | $25.64 (-2.58%) | $27.33 | $25.64 | 18.20 K | $136.07 M |
| 08/31/2026 | $25.27 | $26.28 (4%) | $26.64 | $25.27 | 19.40 K | $139.47 M |
| 08/28/2026 | $24.80 | $25.10 (1.21%) | $25.73 | $24.80 | 11.20 K | $133.21 M |
| 08/27/2026 | $25.85 | $24.89 (-3.71%) | $27.00 | $24.63 | 20.90 K | $132.09 M |
| 08/26/2026 | $27.14 | $25.61 (-5.64%) | $27.72 | $25.56 | 18.36 K | $135.91 M |
| 08/25/2026 | $27.80 | $27.54 (-0.94%) | $27.80 | $27.20 | 17.00 K | $146.15 M |
| 08/24/2026 | $28.75 | $27.50 (-4.35%) | $28.75 | $27.43 | 16.10 K | $145.94 M |
| 08/21/2026 | $28.11 | $27.69 (-1.49%) | $28.11 | $27.25 | 12.90 K | $146.95 M |
| 08/20/2026 | $27.79 | $27.86 (0.25%) | $28.01 | $27.10 | 19.83 K | $147.85 M |
| 08/19/2026 | $28.38 | $28.01 (-1.3%) | $28.38 | $27.71 | 7.10 K | $148.65 M |
| 08/18/2026 | $28.41 | $28.21 (-0.7%) | $29.32 | $27.94 | 9.60 K | $149.71 M |
| 08/17/2026 | $28.48 | $28.54 (0.21%) | $29.10 | $27.92 | 31.52 K | $151.46 M |
| 08/14/2026 | $27.61 | $28.21 (2.17%) | $28.85 | $27.04 | 18.34 K | $149.71 M |
| 08/13/2026 | $28.11 | $27.75 (-1.28%) | $28.34 | $27.26 | 32.41 K | $147.27 M |
| 08/12/2026 | $28.05 | $27.72 (-1.18%) | $28.06 | $27.72 | 4.24 K | $147.11 M |
| 08/11/2026 | $28.36 | $27.67 (-2.43%) | $28.50 | $27.67 | 7.10 K | $146.84 M |
| 08/10/2026 | $28.39 | $27.55 (-2.96%) | $28.60 | $27.45 | 7.43 K | $146.21 M |
| 08/07/2026 | $28.06 | $28.66 (2.14%) | $29.00 | $28.00 | 9.44 K | $152.10 M |
| 08/06/2026 | $28.11 | $28.09 (-0.07%) | $28.56 | $27.65 | 7.70 K | $149.07 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.
