Dark

SMID
Smith-Midland Corporation Common Stock
stock NASDAQ

Market Open

Sep 25, 2026 1:07:07 PM EDT

23.94USD-0.333%(-0.08)5,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	23.820000	24.090000	23.820000	23.9400	-0.333%	5,150	0.000%
2026-09-24	23.980000	24.590000	23.750000	24.0200	-0.621%	25,681	-0.333%
2026-09-23	24.000000	24.410000	23.700000	24.1700	-0.902%	20,390	-0.952%
2026-09-22	24.020000	24.390000	23.940000	24.3900	+1.540%	6,472	-1.845%
2026-09-21	24.390000	24.469900	23.950000	24.0200	-0.826%	15,972	-0.333%
2026-09-18	24.490000	24.490000	24.100000	24.2200	-1.102%	23,665	-1.156%
2026-09-17	24.900000	25.250000	24.150000	24.4900	-1.250%	8,356	-2.246%
2026-09-16	24.600000	24.890000	24.110000	24.8000	+1.059%	11,665	-3.468%
2026-09-15	24.010000	24.859200	24.010000	24.5400	+1.910%	10,455	-2.445%
2026-09-14	24.500000	24.806200	23.510000	24.0800	-1.674%	13,386	-0.581%
2026-09-11	24.460000	25.051300	24.277400	24.4900	+1.073%	11,303	-2.246%
2026-09-10	24.870000	24.915000	24.146700	24.2300	-2.847%	10,288	-1.197%
2026-09-09	24.770000	25.600000	24.770000	24.9400	-0.080%	9,297	-4.010%
2026-09-08	26.050000	26.385780	24.910000	24.9600	-4.111%	14,845	-4.087%
2026-09-04	26.370000	26.395000	25.800000	26.0300	-0.914%	12,209	-8.029%
2026-09-03	26.590000	26.800200	25.810000	26.2700	+0.690%	10,889	-8.869%
2026-09-02	25.315000	26.500000	25.315000	26.0900	+1.755%	7,531	-8.241%
2026-09-01	26.320000	27.325000	25.640000	25.6400	-2.435%	18,191	-6.630%
2026-08-31	25.270000	26.640000	25.270000	26.2800	+4.701%	19,378	-8.904%
2026-08-28	24.800000	25.730000	24.800000	25.1000	+0.844%	11,176	-4.622%
2026-08-27	25.850000	27.000000	24.630000	24.8900	-2.811%	20,876	-3.817%
2026-08-26	27.140000	27.716700	25.561700	25.6100	-6.991%	18,358	-6.521%
2026-08-25	27.800400	27.800400	27.200000	27.5350	+0.127%	16,956	-13.056%
2026-08-24	28.750000	28.750000	27.430000	27.5000	-0.686%	16,061	-12.945%
2026-08-21	28.110000	28.110000	27.250000	27.6900	-0.610%	12,871	-13.543%
2026-08-20	27.790000	28.005000	27.100100	27.8600	-0.536%	19,835	-14.070%
2026-08-19	28.377100	28.377100	27.705000	28.0100	-0.709%	7,066	-14.531%
2026-08-18	28.405000	29.316400	27.935000	28.2100	-1.156%	9,571	-15.136%
2026-08-17	28.480000	29.100000	27.920000	28.5400	+1.170%	31,524	-16.118%
2026-08-14	27.610000	28.845000	27.038000	28.2100	+1.658%	18,335	-15.136%
2026-08-13	28.109528	28.340000	27.255000	27.7500	+0.108%	32,413	-13.730%
2026-08-12	28.045000	28.055000	27.720000	27.7200	+0.181%	4,243	-13.636%
2026-08-11	28.360000	28.500000	27.670000	27.6700	+0.436%	7,099	-13.480%
2026-08-10	28.385000	28.600000	27.450000	27.5500	-3.873%	7,431	-13.103%
2026-08-07	28.060000	29.000000	28.000000	28.6600	+2.029%	9,435	-16.469%
2026-08-06	28.105000	28.560000	27.650000	28.0900	+0.645%	7,673	-14.774%
2026-08-05	28.767800	28.767800	27.250000	27.9100	+1.454%	15,443	-14.224%
2026-08-04	28.050000	28.500000	27.380000	27.5100	-0.145%	15,773	-12.977%
2026-08-03	27.760000	30.000000	27.550000	27.5500	+1.529%	25,885	-13.103%
2026-07-31	28.460000	28.670000	26.500000	27.1350	-4.656%	18,153	-11.774%
2026-07-30	30.000000	30.300000	28.250000	28.4600	-2.701%	23,506	-15.882%
2026-07-29	29.755000	30.800000	28.510000	29.2500	-0.102%	9,096	-18.154%
2026-07-28	30.930000	30.930000	29.170000	29.2800	-5.365%	11,470	-18.238%
2026-07-27	31.190000	31.490000	30.400000	30.9400	+2.180%	8,603	-22.624%
2026-07-24	30.330000	32.000000	29.755000	30.2800	+1.475%	20,084	-20.938%
2026-07-23	30.110000	30.500000	29.250000	29.8400	-0.897%	21,033	-19.772%
2026-07-22	29.480000	30.430000	29.480000	30.1100	+3.435%	11,935	-20.492%
2026-07-21	28.780000	29.620000	28.444000	29.1100	+2.069%	19,577	-17.760%
2026-07-20	28.600000	29.050000	28.080000	28.5200	-0.280%	34,889	-16.059%
2026-07-17	29.110000	29.250000	28.600000	28.6000	-2.189%	16,386	-16.294%
2026-07-16	29.500000	29.500000	28.920000	29.2400	+0.326%	12,482	-18.126%
2026-07-15	28.600000	30.205000	28.600000	29.1450	-1.237%	13,656	-17.859%
2026-07-14	30.190000	30.300000	29.510000	29.5100	-2.252%	10,130	-18.875%
2026-07-13	29.580600	30.818300	29.200100	30.1900	+0.734%	15,348	-20.702%
2026-07-10	29.406000	30.076400	29.406000	29.9700	+1.421%	9,227	-20.120%
2026-07-09	29.490000	30.290000	29.150000	29.5500	+1.095%	8,705	-18.985%
2026-07-08	29.380000	30.350000	29.230000	29.2300	-0.713%	5,574	-18.098%
2026-07-07	29.540000	30.005000	29.190000	29.4400	-0.339%	19,247	-18.682%
2026-07-06	29.900000	30.209900	29.540000	29.5400	-0.539%	5,744	-18.957%
2026-07-02	30.928500	31.410000	28.870000	29.7000	-2.909%	17,491	-19.394%
2026-07-01	29.100000	30.728700	29.100000	30.5900	+5.483%	15,221	-21.739%
2026-06-30	29.680000	29.875000	28.920000	29.0000	-1.762%	29,975	-17.448%
2026-06-29	30.070000	30.990000	29.215000	29.5200	-0.773%	10,718	-18.902%
2026-06-26	29.570000	31.600000	29.570000	29.7500	-1.294%	93,447	-19.529%
2026-06-25	29.810000	30.483309	29.495000	30.1400	+1.447%	6,545	-20.571%
2026-06-24	29.920000	30.200000	29.360000	29.7100	-1.557%	15,345	-19.421%
2026-06-23	29.170000	30.790000	29.170000	30.1800	+3.890%	6,684	-20.676%
2026-06-22	29.920000	30.718500	28.500000	29.0500	-4.785%	11,821	-17.590%
2026-06-18	28.840000	30.640000	28.840000	30.5100	+6.511%	15,513	-21.534%
2026-06-17	29.500000	29.850000	28.645000	28.6450	-1.901%	6,103	-16.425%
2026-06-16	30.170000	30.920000	29.200000	29.2000	-0.883%	14,357	-18.014%
2026-06-15	31.050000	31.890000	28.720000	29.4600	-6.029%	13,831	-18.737%
2026-06-12	30.150000	32.009900	29.180100	31.3500	+5.502%	13,280	-23.636%
2026-06-11	30.000000	30.055000	28.750000	29.7150	+0.729%	15,308	-19.435%
2026-06-10	31.000000	32.150000	29.010000	29.5000	-8.669%	18,108	-18.847%
2026-06-09	29.010000	32.340000	29.010000	32.3000	+12.348%	14,660	-25.882%
2026-06-08	30.550000	30.550000	28.720000	28.7500	-3.878%	12,459	-16.730%
2026-06-05	31.050000	31.460000	29.910000	29.9100	-2.984%	10,491	-19.960%
2026-06-04	30.660000	31.450000	30.330000	30.8300	+2.938%	6,112	-22.348%
2026-06-03	31.570000	32.245000	29.950000	29.9500	-4.037%	13,876	-20.067%
2026-06-02	32.360000	32.689900	31.210000	31.2100	-3.762%	13,910	-23.294%
2026-06-01	32.610000	32.699900	31.500000	32.4300	+1.186%	6,227	-26.179%
2026-05-29	32.630000	33.640000	32.050000	32.0500	-1.141%	6,879	-25.304%
2026-05-28	31.700000	32.690600	30.248600	32.4200	+3.844%	8,887	-26.157%
2026-05-27	31.640000	31.645800	31.210100	31.2200	+0.064%	6,989	-23.318%
2026-05-26	30.880000	31.329900	29.690000	31.2000	+5.942%	14,138	-23.269%
2026-05-22	30.303000	30.486300	29.080000	29.4500	-0.169%	6,160	-18.710%
2026-05-21	29.830000	31.000000	29.240100	29.5000	-2.544%	5,892	-18.847%
2026-05-20	29.900000	30.965000	29.900000	30.2700	+4.922%	10,444	-20.912%
2026-05-19	30.300000	30.705000	27.670000	28.8500	-4.785%	20,582	-17.019%
2026-05-18	29.630000	31.770000	29.630000	30.3000	-1.303%	6,382	-20.990%
2026-05-15	30.160000	32.000000	30.160000	30.7000	-0.551%	14,481	-22.020%
2026-05-14	29.800000	31.000000	29.800000	30.8700	+4.255%	4,852	-22.449%
2026-05-13	30.375000	32.000000	29.610000	29.6100	-3.739%	21,672	-19.149%
2026-05-12	31.970000	31.970000	30.760000	30.7600	-2.658%	3,128	-22.172%
2026-05-11	34.850000	35.550000	31.230000	31.6000	-9.195%	15,441	-24.241%
2026-05-08	34.690000	36.020000	34.000000	34.8000	-0.628%	6,985	-31.207%
2026-05-07	34.490000	35.625000	33.640000	35.0200	+1.214%	4,444	-31.639%
2026-05-06	34.640000	35.870000	34.494600	34.6000	-0.144%	7,487	-30.809%
2026-05-05	33.950000	34.999900	33.950000	34.6500	+1.912%	7,563	-30.909%
2026-05-04	35.000000	35.500000	34.000000	34.0000	-2.746%	8,406	-29.588%
2026-05-01	33.500000	35.170000	33.500000	34.9600	+3.493%	8,753	-31.522%
2026-04-30	33.250000	33.950000	33.100000	33.7800	+1.900%	6,598	-29.130%
2026-04-29	32.880000	33.979200	32.700000	33.1500	-0.450%	11,771	-27.783%
2026-04-28	33.250000	33.490000	32.515000	33.3000	-0.508%	5,829	-28.108%
2026-04-27	33.650000	34.249900	33.470000	33.4700	-2.077%	7,115	-28.473%
2026-04-24	32.760000	34.190000	32.760000	34.1800	+3.701%	6,512	-29.959%
2026-04-23	33.100000	33.965000	32.750100	32.9600	-1.846%	4,719	-27.367%
2026-04-22	32.830000	33.580000	32.315000	33.5800	+2.129%	6,424	-28.708%
2026-04-21	33.090000	34.075000	32.880000	32.8800	-0.725%	7,432	-27.190%
2026-04-20	33.230000	33.900000	33.000000	33.1200	-2.531%	5,738	-27.717%
2026-04-17	32.620000	33.980000	31.985000	33.9800	+5.725%	10,814	-29.547%
2026-04-16	31.900000	33.789900	31.745000	32.1400	+1.324%	18,296	-25.513%
2026-04-15	32.000000	32.555000	30.150000	31.7200	-1.091%	13,135	-24.527%
2026-04-14	30.620000	33.300000	30.620000	32.0700	+3.485%	14,031	-25.351%
2026-04-13	30.572900	31.499900	29.770000	30.9900	+3.750%	12,613	-22.749%
2026-04-10	29.866100	29.920000	28.750000	29.8700	+2.823%	7,185	-19.853%
2026-04-09	27.590000	29.050000	27.590000	29.0500	+4.798%	8,466	-17.590%
2026-04-08	28.240000	29.000000	26.950000	27.7200	+0.800%	20,463	-13.636%
2026-04-07	27.840000	27.840000	27.000000	27.5000	-2.517%	11,309	-12.945%
2026-04-06	28.490000	29.637300	27.385000	28.2100	-0.983%	12,478	-15.136%
2026-04-02	28.800000	29.346500	27.080000	28.4900	-1.657%	8,696	-15.971%
2026-04-01	32.850000	32.850000	28.970000	28.9700	-10.944%	10,980	-17.363%
2026-03-31	33.735000	33.735000	32.100000	32.5300	+0.092%	8,131	-26.406%
2026-03-30	33.100000	33.856000	32.500000	32.5000	+0.154%	10,617	-26.338%
2026-03-27	32.950000	32.950000	32.400000	32.4500	-1.517%	4,358	-26.225%
2026-03-26	30.120000	32.950000	30.120000	32.9500	+8.998%	5,396	-27.344%
2026-03-25	29.300000	30.639900	28.970600	30.2300	+1.956%	7,196	-20.807%
2026-03-24	30.150000	32.000000	29.650000	29.6500	-1.035%	13,002	-19.258%
2026-03-23	28.000000	30.989900	28.000000	29.9600	+14.133%	19,630	-20.093%
2026-03-20	27.570000	28.619900	25.595400	26.2500	-4.632%	21,889	-8.800%
2026-03-19	28.350000	29.689600	27.010100	27.5250	-2.773%	4,914	-13.025%
2026-03-18	32.000000	32.000000	27.990100	28.3100	-11.448%	15,374	-15.436%
2026-03-17	35.649900	35.649900	31.970000	31.9700	-2.856%	4,513	-25.117%
2026-03-16	32.800000	33.494000	31.710000	32.9100	-0.091%	6,420	-27.256%
2026-03-13	34.984686	34.984686	31.675000	32.9400	-0.932%	13,008	-27.322%
2026-03-12	34.175000	34.197800	33.250000	33.2500	-4.427%	5,192	-28.000%
2026-03-11	34.050000	35.027600	34.050000	34.7900	+1.310%	2,459	-31.187%
2026-03-10	34.880000	34.880000	34.195000	34.3400	-0.579%	2,365	-30.285%
2026-03-09	34.862000	34.862000	33.613600	34.5400	-2.429%	6,142	-30.689%
2026-03-06	36.100000	36.250000	35.360000	35.4000	-3.647%	4,869	-32.373%
2026-03-05	37.770000	38.250000	36.740000	36.7400	-2.287%	3,046	-34.839%
2026-03-04	38.465000	38.840000	37.600000	37.6000	-2.338%	5,140	-36.330%
2026-03-03	39.350000	39.549900	38.000000	38.5000	-3.315%	7,618	-37.818%
2026-03-02	38.250000	40.000000	38.250000	39.8200	+3.671%	9,458	-39.879%
2026-02-27	38.010000	39.850000	38.010000	38.4100	+1.426%	10,527	-37.672%
2026-02-26	37.280000	38.500000	37.000000	37.8700	+2.768%	13,587	-36.784%
2026-02-25	34.619900	37.495000	34.564400	36.8500	+6.905%	10,247	-35.034%
2026-02-24	32.920000	34.650000	32.920000	34.4700	+6.029%	5,149	-30.548%
2026-02-23	32.480000	33.255000	32.480000	32.5100	-1.693%	6,232	-26.361%
2026-02-20	32.670000	34.255000	32.670000	33.0700	+0.212%	3,145	-27.608%
2026-02-19	32.055000	34.109900	32.055000	33.0000	+0.548%	4,674	-27.455%
2026-02-18	33.420000	33.470000	32.500000	32.8200	-0.455%	3,529	-27.057%
2026-02-17	33.095000	33.640000	32.900100	32.9700	-1.021%	3,775	-27.389%
2026-02-13	34.330000	34.330000	33.310000	33.3100	+1.555%	2,681	-28.130%
2026-02-12	33.630000	34.065800	32.800000	32.8000	-2.872%	3,446	-27.012%
2026-02-11	34.390000	34.650000	33.480000	33.7700	-1.888%	5,685	-29.109%
2026-02-10	34.890000	35.460000	33.912500	34.4200	-1.545%	10,861	-30.447%
2026-02-09	36.698100	36.698100	34.960000	34.9600	-4.376%	7,719	-31.522%
2026-02-06	36.152200	37.679900	36.152200	36.5600	+2.237%	6,483	-34.519%
2026-02-05	35.801400	36.859900	35.360000	35.7600	-2.826%	7,148	-33.054%
2026-02-04	35.837000	36.860000	35.837000	36.8000	+0.822%	5,865	-34.946%
2026-02-03	36.196600	36.850000	35.670000	36.5000	+0.357%	3,421	-34.411%
2026-02-02	34.540000	36.850000	34.050000	36.3700	+3.500%	4,849	-34.177%
2026-01-30	36.860000	36.860000	34.520000	35.1400	-0.199%	8,800	-31.873%
2026-01-29	35.865000	35.865000	34.355000	35.2100	-1.703%	9,241	-32.008%
2026-01-28	36.000000	37.124800	35.669000	35.8200	-1.295%	3,025	-33.166%
2026-01-27	35.530000	36.439900	35.520000	36.2900	+0.806%	3,666	-34.031%
2026-01-26	36.665000	37.500000	36.000000	36.0000	+0.812%	2,256	-33.500%
2026-01-23	36.900000	37.386898	35.700000	35.7100	-4.849%	4,750	-32.960%
2026-01-22	36.150500	38.500000	36.099100	37.5300	+0.214%	3,784	-36.211%
2026-01-21	38.180000	38.180000	37.450000	37.4500	+2.913%	4,301	-36.075%
2026-01-20	36.500000	37.190000	36.155000	36.3900	-0.736%	4,098	-34.213%
2026-01-16	37.320000	38.710000	36.650000	36.6600	-2.266%	7,641	-34.697%
2026-01-15	36.360000	38.484600	36.360000	37.5100	+4.543%	9,262	-36.177%
2026-01-14	35.110000	35.880000	35.110000	35.8800	+0.308%	3,206	-33.278%
2026-01-13	36.978489	36.978489	33.890000	35.7700	+1.967%	3,826	-33.072%
2026-01-12	34.895000	35.562000	34.895000	35.0800	-0.792%	3,564	-31.756%
2026-01-09	34.500000	36.062800	34.500000	35.3600	+2.433%	9,137	-32.296%
2026-01-08	36.830000	36.830000	33.060000	34.5200	+2.799%	4,618	-30.649%
2026-01-07	34.640000	36.055250	33.500000	33.5800	-2.596%	6,428	-28.708%
2026-01-06	35.910000	36.298772	34.250000	34.4750	-3.024%	15,929	-30.558%
2026-01-05	38.800000	38.800000	35.550000	35.5500	-5.175%	7,634	-32.658%
2026-01-02	36.770000	38.009900	36.497500	37.4900	+3.165%	10,968	-36.143%
2025-12-31	35.155000	38.580000	35.155000	36.3400	+0.055%	7,619	-34.122%
2025-12-30	35.443800	37.320000	34.840000	36.3200	+2.209%	8,678	-34.086%
2025-12-29	35.886000	35.899900	35.200000	35.5350	+0.952%	4,266	-32.630%
2025-12-26	35.010000	35.260000	34.920000	35.2000	+1.324%	5,566	-31.989%
2025-12-24	35.260000	36.149900	34.530000	34.7400	+0.434%	4,995	-31.088%
2025-12-23	35.180000	35.180000	34.580000	34.5900	+0.406%	3,381	-30.789%
2025-12-22	35.345000	36.280369	34.010000	34.4500	-2.297%	8,265	-30.508%
2025-12-19	36.180000	36.984600	35.260000	35.2600	-2.704%	24,891	-32.104%
2025-12-18	36.000000	36.540000	35.570000	36.2400	+0.695%	7,345	-33.940%
2025-12-17	35.170000	36.679900	34.770000	35.9900	+1.010%	9,809	-33.482%
2025-12-16	34.370000	35.630000	33.910000	35.6300	+4.733%	7,390	-32.809%
2025-12-15	34.050000	34.809000	33.330000	34.0200	-0.088%	14,450	-29.630%
2025-12-12	36.000000	36.000000	33.780000	34.0500	-2.268%	7,397	-29.692%
2025-12-11	34.980000	35.070000	33.710000	34.8400	+3.536%	11,972	-31.286%
2025-12-10	33.020000	33.980000	33.020000	33.6500	+2.779%	13,110	-28.856%
2025-12-09	32.780000	33.390000	31.515000	32.7400	+1.425%	6,883	-26.878%
2025-12-08	33.730000	34.099900	31.909000	32.2800	-5.504%	10,053	-25.836%
2025-12-05	34.720000	36.499900	33.905000	34.1600	+0.264%	6,213	-29.918%
2025-12-04	35.690000	35.747000	34.070000	34.0700	-4.271%	7,326	-29.733%
2025-12-03	34.790000	36.000000	34.554800	35.5900	+3.550%	7,415	-32.734%
2025-12-02	35.200000	35.721700	34.350000	34.3700	+3.028%	4,263	-30.346%
2025-12-01	34.550000	34.979600	33.360000	33.3600	-4.193%	6,633	-28.237%
2025-11-28	35.275000	35.275000	34.010000	34.8200	+1.280%	3,825	-31.246%
2025-11-26	34.590000	35.250000	34.380000	34.3800	+0.146%	7,629	-30.366%
2025-11-25	32.330000	35.560000	32.330000	34.3300	+5.097%	6,542	-30.265%
2025-11-24	33.297900	33.489900	32.600000	32.6650	-3.042%	4,629	-26.711%
2025-11-21	31.630000	33.690000	31.630000	33.6900	+7.981%	6,429	-28.940%
2025-11-20	33.370000	36.310000	30.750100	31.2000	-4.000%	19,268	-23.269%
2025-11-19	33.117500	33.419500	31.901600	32.5000	-1.605%	6,137	-26.338%
2025-11-18	33.158600	34.047500	32.659000	33.0300	-6.298%	8,609	-27.520%
2025-11-17	37.230000	37.635000	35.250000	35.2500	-6.992%	14,666	-32.085%
2025-11-14	38.210000	40.000000	35.750000	37.9000	-0.655%	18,683	-36.834%
2025-11-13	37.875000	38.500000	37.575000	38.1500	+0.846%	9,934	-37.248%
2025-11-12	37.910000	40.000000	37.830000	37.8300	0.000%	25,074	-36.717%
2025-11-11	39.367600	39.367600	37.075000	37.8300	-1.969%	4,459	-36.717%
2025-11-10	37.920000	39.918400	37.490000	38.5900	+1.553%	8,750	-37.963%
2025-11-07	37.210000	38.100000	36.770000	38.0000	+2.151%	7,296	-37.000%
2025-11-06	37.080000	38.179900	36.975000	37.2000	-1.326%	6,509	-35.645%
2025-11-05	36.880000	37.999900	36.540000	37.7000	+2.641%	12,984	-36.499%
2025-11-04	35.850000	38.031590	35.850000	36.7300	+0.246%	11,918	-34.822%
2025-11-03	37.090000	37.584300	36.010000	36.6400	+0.494%	13,934	-34.662%
2025-10-31	38.160000	38.160000	36.460000	36.4600	-4.027%	9,494	-34.339%
2025-10-30	37.630000	38.332100	36.470000	37.9900	+0.957%	10,218	-36.983%
2025-10-29	39.330000	40.037913	37.630000	37.6300	-2.614%	7,535	-36.381%
2025-10-28	42.149900	42.149900	38.630000	38.6400	-1.151%	9,752	-38.043%
2025-10-27	40.990000	41.817470	39.090000	39.0900	-2.397%	9,099	-38.757%
2025-10-24	39.820000	40.050000	38.605000	40.0500	+2.692%	11,600	-40.225%
2025-10-23	38.910600	39.980000	38.750000	39.0000	+0.026%	6,628	-38.615%
2025-10-22	38.370000	39.551800	35.750000	38.9900	+0.749%	5,314	-38.600%
2025-10-21	37.809900	39.626200	37.740000	38.7000	+3.809%	7,898	-38.140%
2025-10-20	36.870000	38.165159	36.660000	37.2800	-1.166%	8,826	-35.783%
2025-10-17	36.500000	37.749900	36.500000	37.7200	+1.616%	4,400	-36.532%
2025-10-16	37.750000	37.750000	36.847700	37.1200	-1.329%	3,957	-35.506%
2025-10-15	37.220000	37.620000	36.450000	37.6200	+2.591%	4,158	-36.364%
2025-10-14	35.070000	37.889900	34.220000	36.6700	+3.588%	6,949	-34.715%
2025-10-13	34.400000	36.577200	33.750000	35.4000	+2.967%	9,192	-32.373%
2025-10-10	34.700000	36.729900	33.720000	34.3800	-1.912%	6,452	-30.366%
2025-10-09	35.360000	35.750000	35.050000	35.0500	-2.395%	4,605	-31.698%
2025-10-08	34.000000	36.075000	34.000000	35.9100	+3.071%	6,234	-33.333%
2025-10-07	36.250000	36.250000	34.840000	34.8400	-2.409%	6,548	-31.286%
2025-10-06	36.162200	36.700000	35.330700	35.7000	-1.217%	7,902	-32.941%
2025-10-03	36.500000	36.500000	35.925000	36.1400	-0.413%	5,547	-33.758%
2025-10-02	36.987000	37.249900	35.160000	36.2900	-1.305%	10,886	-34.031%
2025-10-01	36.740000	37.130000	35.791600	36.7700	-0.352%	9,261	-34.893%
2025-09-30	35.273300	37.612500	34.440000	36.9000	+4.533%	12,702	-35.122%
2025-09-29	36.150000	36.285000	34.950000	35.3000	-1.671%	10,156	-32.181%
2025-09-26	35.400000	37.420000	35.400000	35.9000	-0.526%	10,728	-33.315%
2025-09-25	35.050000	36.760000	33.775000	36.0900	+0.306%	9,563	-33.666%
2025-09-24	35.730000	36.318100	34.175000	35.9800	+0.139%	15,649	-33.463%
2025-09-23	37.388500	37.388500	34.905000	35.9300	-2.231%	13,445	-33.370%
2025-09-22	39.270000	39.480000	35.144700	36.7500	-5.672%	14,832	-34.857%
2025-09-19	42.680000	42.799900	38.220000	38.9600	-9.898%	48,827	-38.552%
2025-09-18	42.250000	43.247000	41.870000	43.2400	+4.042%	7,246	-44.635%
2025-09-17	42.250000	43.000000	40.200000	41.5600	-1.259%	9,458	-42.397%
2025-09-16	41.700000	42.422079	40.867000	42.0900	+0.742%	5,095	-43.122%
2025-09-15	40.610000	41.780000	40.610000	41.7800	+4.922%	2,651	-42.700%
2025-09-12	41.168000	41.340308	39.820000	39.8200	-4.508%	6,431	-39.879%
2025-09-11	39.120000	41.807700	39.120000	41.7000	+3.065%	5,950	-42.590%
2025-09-10	38.915000	41.250000	38.915000	40.4600	+2.185%	4,104	-40.830%
2025-09-09	41.450000	41.489900	39.070000	39.5950	-5.771%	11,230	-39.538%
2025-09-08	41.790000	42.120300	35.040000	42.0200	+0.526%	6,590	-43.027%
2025-09-05	41.840000	42.496600	41.510000	41.8000	+1.064%	6,068	-42.727%
2025-09-04	40.990000	42.300000	40.771500	41.3600	+2.224%	5,050	-42.118%
2025-09-03	43.278100	43.278100	40.000000	40.4600	-1.461%	9,268	-40.830%
2025-09-02	41.990000	42.963200	41.060000	41.0600	-4.888%	6,001	-41.695%
2025-08-29	41.445000	43.520100	39.360000	43.1700	+3.476%	17,447	-44.545%
2025-08-28	40.740000	41.960000	40.740000	41.7200	+1.756%	7,429	-42.617%
2025-08-27	40.250000	41.762200	39.310000	41.0000	+0.589%	11,706	-41.610%
2025-08-26	40.820000	41.270000	40.620000	40.7600	-1.236%	7,773	-41.266%
2025-08-25	41.505000	41.679900	40.390000	41.2700	+0.316%	5,638	-41.992%
2025-08-22	42.752500	43.617400	40.840883	41.1400	+4.895%	35,864	-41.808%
2025-08-21	39.835000	40.000000	39.220000	39.2200	-0.960%	6,452	-38.960%
2025-08-20	39.440100	40.726500	37.960000	39.6000	-5.714%	23,370	-39.545%
2025-08-19	42.765000	42.923100	40.890000	42.0000	-1.316%	14,481	-43.000%
2025-08-18	41.550000	42.960000	41.125000	42.5600	+0.925%	5,635	-43.750%
2025-08-15	43.360000	43.659000	41.311830	42.1700	-0.940%	7,911	-43.230%
2025-08-14	42.540000	43.579000	41.000000	42.5700	+0.829%	14,016	-43.763%
2025-08-13	41.820000	42.592594	40.956200	42.2200	+1.102%	22,865	-43.297%
2025-08-12	38.270000	42.000000	38.270000	41.7600	+8.750%	13,074	-42.672%
2025-08-11	37.090000	38.999900	36.900000	38.4000	+2.811%	10,636	-37.656%
2025-08-08	36.930000	37.999900	36.930000	37.3500	+2.978%	9,022	-35.904%
2025-08-07	38.404000	38.669900	36.060000	36.2700	-4.653%	6,733	-33.995%
2025-08-06	37.510000	38.920000	36.370000	38.0400	+3.062%	10,615	-37.066%
2025-08-05	37.460000	37.460000	35.980000	36.9100	-0.539%	7,799	-35.140%
2025-08-04	37.089900	37.500000	36.040000	37.1100	+4.801%	9,586	-35.489%
2025-08-01	34.050000	35.532300	34.050000	35.4100	+1.841%	9,268	-32.392%
2025-07-31	35.160000	37.040000	33.330000	34.7700	-1.334%	12,140	-31.148%
2025-07-30	36.910000	37.468200	35.010000	35.2400	-5.497%	7,964	-32.066%
2025-07-29	37.090000	37.329900	36.600000	37.2900	+0.188%	5,370	-35.800%
2025-07-28	36.898500	37.250000	36.450000	37.2200	+0.895%	6,595	-35.680%
2025-07-25	37.390000	37.850000	36.890000	36.8900	+0.163%	3,079	-35.104%
2025-07-24	37.750000	37.750000	36.500000	36.8300	-2.152%	6,416	-34.999%
2025-07-23	36.870000	37.650000	36.746500	37.6400	+1.867%	9,088	-36.397%
2025-07-22	36.920000	37.484900	36.040000	36.9500	+0.929%	11,109	-35.210%
2025-07-21	37.265000	37.870000	36.350000	36.6100	-1.771%	9,175	-34.608%
2025-07-18	38.700000	38.700000	36.500000	37.2700	-3.220%	7,826	-35.766%
2025-07-17	37.600000	39.020000	35.070000	38.5100	+3.549%	12,288	-37.834%
2025-07-16	38.040000	38.706900	36.480000	37.1900	-2.106%	7,735	-35.628%
2025-07-15	37.890000	38.540000	35.418600	37.9900	-0.026%	22,720	-36.983%
2025-07-14	37.940000	38.170000	37.910000	38.0000	-0.680%	6,033	-37.000%
2025-07-11	39.160000	39.930000	36.500000	38.2600	+7.502%	26,606	-37.428%
2025-07-10	34.580000	36.000000	34.490000	35.5900	+2.891%	10,951	-32.734%
2025-07-09	34.500000	35.020000	33.670000	34.5900	+2.216%	7,101	-30.789%
2025-07-08	33.550000	34.500000	33.230000	33.8400	+2.421%	7,747	-29.255%
2025-07-07	34.920000	34.920000	32.850000	33.0400	-5.411%	8,847	-27.542%
2025-07-03	35.370000	35.370000	34.930000	34.9300	+1.246%	1,923	-31.463%
2025-07-02	33.695000	34.980000	33.695000	34.5000	+0.907%	6,715	-30.609%
2025-07-01	33.270000	34.750000	32.380000	34.1900	+1.877%	24,120	-29.980%
2025-06-30	33.650000	34.330000	33.560000	33.5600	+0.239%	22,307	-28.665%
2025-06-27	31.900000	33.480000	31.320000	33.4800	+5.916%	192,216	-28.495%
2025-06-26	30.233800	31.610000	30.222500	31.6100	+3.605%	9,369	-24.264%
2025-06-25	30.160000	31.279900	30.150000	30.5100	-2.430%	8,146	-21.534%
2025-06-24	30.630000	32.190000	30.020000	31.2700	+1.034%	16,049	-23.441%
2025-06-23	29.590000	30.950000	29.320000	30.9500	+4.525%	14,294	-22.649%
2025-06-20	30.220000	30.813378	29.610000	29.6100	+0.203%	16,829	-19.149%
2025-06-18	32.190000	32.190000	28.920000	29.5500	+0.819%	11,572	-18.985%
2025-06-17	29.890000	30.090000	29.310000	29.3100	-1.908%	11,453	-18.321%
2025-06-16	28.230000	30.130000	28.230000	29.8800	+5.620%	12,054	-19.880%
2025-06-13	28.680000	29.180000	28.120000	28.2900	-3.939%	14,978	-15.376%
2025-06-12	30.340000	32.070000	28.910000	29.4500	-0.741%	11,334	-18.710%
2025-06-11	31.000000	31.592400	29.582400	29.6700	-4.290%	13,310	-19.312%
2025-06-10	30.840000	31.556900	30.460000	31.0000	-2.516%	8,646	-22.774%
2025-06-09	30.330000	32.070000	29.915000	31.8000	+4.709%	12,568	-24.717%
2025-06-06	29.930000	32.010000	29.450000	30.3700	+2.325%	17,313	-21.172%
2025-06-05	29.950000	29.989900	28.503800	29.6800	+1.193%	14,338	-19.340%
2025-06-04	29.570000	29.665000	28.110000	29.3300	+0.376%	15,083	-18.377%
2025-06-03	27.610000	30.229900	27.610000	29.2200	+3.287%	29,289	-18.070%
2025-06-02	30.500000	30.500000	27.430000	28.2900	-6.138%	16,637	-15.376%
2025-05-30	30.840000	31.890000	30.030000	30.1400	-3.982%	12,880	-20.571%
2025-05-29	31.750000	33.419900	30.290000	31.3900	-1.165%	28,305	-23.734%
2025-05-28	30.150000	33.820000	30.150000	31.7600	+5.973%	26,517	-24.622%
2025-05-27	29.450000	33.020000	29.450000	29.9700	+2.252%	16,728	-20.120%
2025-05-23	30.490000	31.089900	28.885000	29.3100	-4.028%	19,822	-18.321%
2025-05-22	33.530000	33.530000	30.465000	30.5400	-1.547%	15,357	-21.611%
2025-05-21	30.770000	32.643300	30.660000	31.0200	-2.052%	8,391	-22.824%
2025-05-20	32.550000	33.990000	31.055000	31.6700	-2.674%	7,815	-24.408%
2025-05-19	33.000000	33.146500	31.820000	32.5400	-0.306%	4,882	-26.429%
2025-05-16	32.520000	33.994900	32.500000	32.6400	+0.462%	8,403	-26.654%
2025-05-15	31.972500	32.620000	31.490000	32.4900	+0.995%	8,297	-26.316%
2025-05-14	32.400000	33.489900	32.000000	32.1700	-2.486%	7,378	-25.583%
2025-05-13	32.744300	33.461200	31.740000	32.9900	+0.091%	10,478	-27.433%
2025-05-12	31.210000	32.960000	30.597300	32.9600	+9.248%	11,923	-27.367%
2025-05-09	33.810000	33.810000	29.440000	30.1700	-1.437%	7,319	-20.650%
2025-05-08	30.740000	31.444400	30.610000	30.6100	-0.163%	6,996	-21.790%
2025-05-07	31.220000	31.220000	29.590000	30.6600	-0.487%	7,574	-21.918%
2025-05-06	30.453900	30.810000	29.830000	30.8100	+0.489%	4,906	-22.298%
2025-05-05	31.010000	31.897065	29.846100	30.6600	-4.664%	5,312	-21.918%
2025-05-02	29.650000	32.429900	29.620000	32.1600	+9.313%	8,447	-25.560%
2025-05-01	30.500000	30.544800	29.141800	29.4200	-1.901%	6,905	-18.627%
2025-04-30	27.440000	30.475000	27.440000	29.9900	+1.489%	7,092	-20.173%
2025-04-29	29.784000	29.850000	29.100000	29.5500	+0.681%	6,202	-18.985%
2025-04-28	29.030533	29.717303	28.160000	29.3500	+1.910%	6,650	-18.433%
2025-04-25	29.010000	29.560000	28.102000	28.8000	-4.096%	6,125	-16.875%
2025-04-24	30.190000	30.190000	29.310000	30.0300	-0.793%	6,426	-20.280%
2025-04-23	33.000000	33.000000	29.000100	30.2700	-4.148%	11,757	-20.912%
2025-04-22	30.670000	31.889700	30.670000	31.5800	+7.269%	4,003	-24.193%
2025-04-21	30.990000	30.990000	28.270000	29.4400	-0.574%	5,645	-18.682%
2025-04-17	29.920000	29.920000	29.340000	29.6100	-0.837%	4,825	-19.149%
2025-04-16	30.500000	30.593300	27.840000	29.8600	-2.259%	8,478	-19.826%
2025-04-15	30.000000	30.550000	29.860000	30.5500	+0.098%	5,531	-21.637%
2025-04-14	31.450000	31.484500	29.770100	30.5200	-1.485%	7,853	-21.560%
2025-04-11	28.890000	30.980000	28.890000	30.9800	+5.626%	4,419	-22.724%
2025-04-10	30.150000	30.459900	28.621300	29.3300	-6.473%	10,645	-18.377%
2025-04-09	27.730000	32.000000	25.590000	31.3600	+22.548%	25,533	-23.661%
2025-04-08	28.430000	30.120000	25.160000	25.5900	-6.572%	14,908	-6.448%
2025-04-07	25.130000	29.710000	25.130000	27.3900	-0.833%	13,572	-12.596%

.dark-mode .qkKjMF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkKjMF{ color: #333333; background-color: white; border: 2px solid #333333; }SMIDSmith-Midland Corporation Common Stockstock NASDAQ

SMID
Smith-Midland Corporation Common Stock
stock NASDAQ