Smith-Midland Corp (SMID) Historical Stock Data
34.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMID is down -0.84% a day on average. There have been 8 days where Smith-Midland Corp closed green and 22 days where SMID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.26 | 34.74 | ↓$0.52 (-1.47%) | 34.53 | 36.15 | 5K |
| 2025-12-23 | 35.18 | 34.59 | ↓$0.59 (-1.68%) | 34.58 | 35.18 | 3.38K |
| 2025-12-22 | 35.35 | 34.45 | ↓$0.89 (-2.53%) | 34.01 | 36.28 | 8.27K |
| 2025-12-19 | 36.18 | 35.26 | ↓$0.92 (-2.54%) | 35.26 | 36.98 | 24.89K |
| 2025-12-18 | 36.00 | 36.24 | ↑$0.24 (0.67%) | 35.57 | 36.54 | 7.35K |
| 2025-12-17 | 35.17 | 35.99 | ↑$0.82 (2.33%) | 34.77 | 36.68 | 9.80K |
| 2025-12-16 | 34.37 | 35.63 | ↑$1.26 (3.67%) | 33.91 | 35.63 | 7.39K |
| 2025-12-15 | 34.05 | 34.02 | ↓$0.03 (-0.09%) | 33.33 | 34.81 | 14.45K |
| 2025-12-12 | 36.00 | 34.05 | ↓$1.95 (-5.42%) | 33.78 | 36.00 | 7.40K |
| 2025-12-11 | 34.98 | 34.84 | ↓$0.14 (-0.40%) | 33.71 | 35.07 | 11.97K |
| 2025-12-10 | 33.02 | 33.65 | ↑$0.63 (1.91%) | 33.02 | 33.98 | 13.11K |
| 2025-12-09 | 32.78 | 32.74 | ↓$0.04 (-0.12%) | 31.52 | 33.39 | 6.88K |
| 2025-12-08 | 33.73 | 32.28 | ↓$1.45 (-4.30%) | 31.91 | 34.10 | 10.05K |
| 2025-12-05 | 34.72 | 34.16 | ↓$0.56 (-1.61%) | 33.91 | 36.50 | 6.21K |
| 2025-12-04 | 35.69 | 34.07 | ↓$1.62 (-4.54%) | 34.07 | 35.75 | 7.33K |
| 2025-12-03 | 34.79 | 35.59 | ↑$0.80 (2.30%) | 34.55 | 36.00 | 7.42K |
| 2025-12-02 | 35.20 | 34.37 | ↓$0.83 (-2.36%) | 34.35 | 35.72 | 4.26K |
| 2025-12-01 | 34.55 | 33.36 | ↓$1.19 (-3.44%) | 33.36 | 34.98 | 6.63K |
| 2025-11-28 | 35.28 | 34.82 | ↓$0.45 (-1.29%) | 34.01 | 35.28 | 3.83K |
| 2025-11-26 | 34.59 | 34.38 | ↓$0.21 (-0.61%) | 34.38 | 35.25 | 7.63K |
| 2025-11-25 | 32.33 | 34.33 | ↑$2.00 (6.19%) | 32.33 | 35.56 | 6.54K |
| 2025-11-24 | 33.30 | 32.67 | ↓$0.63 (-1.90%) | 32.60 | 33.49 | 4.63K |
| 2025-11-21 | 31.63 | 33.69 | ↑$2.06 (6.51%) | 31.63 | 33.69 | 6.43K |
| 2025-11-20 | 33.37 | 31.20 | ↓$2.17 (-6.50%) | 30.75 | 36.31 | 19.27K |
| 2025-11-19 | 33.12 | 32.50 | ↓$0.62 (-1.86%) | 31.90 | 33.42 | 6.14K |
| 2025-11-18 | 33.16 | 33.03 | ↓$0.13 (-0.39%) | 32.66 | 34.05 | 8.61K |
| 2025-11-17 | 37.23 | 35.25 | ↓$1.98 (-5.32%) | 35.25 | 37.64 | 14.67K |
| 2025-11-14 | 38.21 | 37.90 | ↓$0.31 (-0.81%) | 35.75 | 40.00 | 18.68K |
| 2025-11-13 | 37.88 | 38.15 | ↑$0.27 (0.73%) | 37.58 | 38.50 | 9.93K |
| 2025-11-12 | 37.91 | 37.83 | ↓$0.08 (-0.21%) | 37.83 | 40.00 | 25.07K |
Create an account or log in to view more rows.
$SMID Don't hold!!! Buy it
$SMID Buy the dip.
$SMID low volume today isn’t necessarily a bad thing
$SMID We will not sell!
$SMID Pack it up boys.
$SMID im in.
$SMID Looking for this cup to breakout.
$SMID buy buy buy!!
$SMID about to pop IMHO
$SMID already bouncing back.