Smith-Midland Corp (SMID) Historical Stock Data
43.96 ↑0.16 (0.37%)
As of March 27, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, SMID is up 0.20% a day on average. There have been 21 days where Smith-Midland Corp closed green and 9 days where SMID closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 44.93 | 43.96 | ↓$0.97 (-2.16%) | 41.47 | 48.64 | 36.28K |
2024-03-26 | 41.00 | 43.80 | ↑$2.80 (6.83%) | 40.42 | 44.87 | 32K |
2024-03-25 | 45.37 | 40.31 | ↓$5.06 (-11.15%) | 40.31 | 47.97 | 42.47K |
2024-03-22 | 45.06 | 45.94 | ↑$0.88 (1.95%) | 43.78 | 48.87 | 67.23K |
2024-03-21 | 43.99 | 44.36 | ↑$0.37 (0.84%) | 43.50 | 45.00 | 24.87K |
2024-03-20 | 42.60 | 43.90 | ↑$1.30 (3.05%) | 42.17 | 44.51 | 29.57K |
2024-03-19 | 41.44 | 42.07 | ↑$0.63 (1.52%) | 40.30 | 42.77 | 32.63K |
2024-03-18 | 40.37 | 42.00 | ↑$1.63 (4.04%) | 40.21 | 42.02 | 27.12K |
2024-03-15 | 34.97 | 40.13 | ↑$5.16 (14.76%) | 34.97 | 40.17 | 23.97K |
2024-03-14 | 33.43 | 34.81 | ↑$1.38 (4.13%) | 33.25 | 34.81 | 14.41K |
2024-03-13 | 33.21 | 33.68 | ↑$0.47 (1.42%) | 32.71 | 33.98 | 17.50K |
2024-03-12 | 33.98 | 32.87 | ↓$1.11 (-3.27%) | 32.83 | 33.98 | 11.88K |
2024-03-11 | 32.93 | 33.22 | ↑$0.29 (0.88%) | 31.88 | 33.27 | 25.05K |
2024-03-08 | 31.04 | 32.93 | ↑$1.89 (6.09%) | 31.04 | 33.43 | 32.40K |
2024-03-07 | 30.63 | 31.49 | ↑$0.86 (2.81%) | 30.15 | 31.62 | 11.37K |
2024-03-06 | 31.50 | 30.61 | ↓$0.89 (-2.83%) | 30.36 | 33.81 | 23.83K |
2024-03-05 | 35.67 | 31.43 | ↓$4.24 (-11.89%) | 31.15 | 36.88 | 33.25K |
2024-03-04 | 44.01 | 35.94 | ↓$8.07 (-18.34%) | 35.27 | 44.90 | 37.17K |
2024-03-01 | 46.09 | 44.27 | ↓$1.82 (-3.95%) | 43.20 | 46.25 | 52.94K |
2024-02-29 | 45.13 | 45.83 | ↑$0.70 (1.55%) | 44.21 | 46.00 | 16.80K |
2024-02-28 | 44.50 | 44.67 | ↑$0.17 (0.38%) | 43.83 | 45.03 | 16.23K |
2024-02-27 | 44.65 | 44.41 | ↓$0.24 (-0.54%) | 43.69 | 46.16 | 36.55K |
2024-02-26 | 44.99 | 44.38 | ↓$0.61 (-1.36%) | 42.45 | 44.99 | 16.67K |
2024-02-23 | 44.22 | 44.70 | ↑$0.48 (1.09%) | 42.98 | 44.93 | 47.53K |
2024-02-22 | 43.51 | 43.96 | ↑$0.45 (1.03%) | 43.22 | 44.89 | 12.37K |
2024-02-21 | 42.93 | 43.73 | ↑$0.80 (1.86%) | 42.55 | 43.74 | 6.52K |
2024-02-20 | 42.65 | 42.99 | ↑$0.34 (0.80%) | 42.33 | 44.27 | 16.35K |
2024-02-16 | 44.40 | 44.48 | ↑$0.08 (0.18%) | 43.10 | 45.35 | 43.62K |
2024-02-15 | 42.69 | 44.49 | ↑$1.80 (4.22%) | 42.00 | 45.20 | 59.13K |
2024-02-14 | 41.85 | 42.69 | ↑$0.84 (2.01%) | 40.58 | 42.82 | 13.28K |
Create an account or log in to view more rows.
$SMID Market is going to crash hard tomorrow.
$SMID nothing drops
$SMID Algorithms are playing games
$SMID this is my only green stonk!
I really like this stonk.
$SMID good place to average up
$SMID why is this not moving lol
$SMID time will come
$SMID steady steady n hold
$SMID I warned everyone this company sucks
$SMID it's just a matter of time and patience...