5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-9.98%
3 MONTH PERFORMANCE
+1.54%
6 MONTH PERFORMANCE
-21.43%
YEAR-TO-DATE PERFORMANCE
-9.19%
1 YEAR PERFORMANCE
-11.79%
Smith-Midland Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $32.06 | $33.00 (2.95%) | $34.11 | $32.06 | 4.29 K | $175.07 M |
| 02/18/2026 | $33.42 | $32.82 (-1.8%) | $33.47 | $32.50 | 3.53 K | $174.11 M |
| 02/17/2026 | $33.10 | $32.97 (-0.39%) | $33.64 | $32.90 | 3.80 K | $174.91 M |
| 02/13/2026 | $34.33 | $33.31 (-2.97%) | $34.33 | $33.31 | 2.70 K | $176.71 M |
| 02/12/2026 | $33.63 | $32.80 (-2.47%) | $34.07 | $32.80 | 3.45 K | $174.00 M |
| 02/11/2026 | $34.39 | $33.77 (-1.8%) | $34.65 | $33.48 | 5.70 K | $179.15 M |
| 02/10/2026 | $34.89 | $34.42 (-1.35%) | $35.46 | $33.91 | 10.90 K | $182.60 M |
| 02/09/2026 | $36.70 | $34.96 (-4.74%) | $36.70 | $34.96 | 7.72 K | $185.46 M |
| 02/06/2026 | $36.15 | $36.56 (1.13%) | $37.68 | $36.15 | 6.50 K | $193.95 M |
| 02/05/2026 | $35.80 | $35.76 (-0.11%) | $36.86 | $35.36 | 7.15 K | $189.71 M |
| 02/04/2026 | $35.84 | $36.80 (2.68%) | $36.86 | $35.84 | 5.87 K | $195.22 M |
| 02/03/2026 | $36.20 | $36.50 (0.83%) | $36.85 | $35.67 | 3.42 K | $193.63 M |
| 02/02/2026 | $34.54 | $36.37 (5.3%) | $36.85 | $34.05 | 4.85 K | $192.94 M |
| 01/30/2026 | $36.86 | $35.14 (-4.67%) | $36.86 | $34.52 | 8.80 K | $186.42 M |
| 01/29/2026 | $35.87 | $35.21 (-1.84%) | $35.87 | $34.35 | 9.24 K | $186.79 M |
| 01/28/2026 | $36.00 | $35.82 (-0.5%) | $37.12 | $35.67 | 3.03 K | $190.03 M |
| 01/27/2026 | $35.53 | $36.29 (2.14%) | $36.44 | $35.52 | 3.70 K | $192.52 M |
| 01/26/2026 | $36.67 | $36.00 (-1.83%) | $37.50 | $36.00 | 2.30 K | $190.98 M |
| 01/23/2026 | $36.90 | $35.71 (-3.22%) | $37.39 | $35.70 | 4.80 K | $189.44 M |
| 01/22/2026 | $36.15 | $37.53 (3.82%) | $38.50 | $36.10 | 3.80 K | $199.10 M |
| 01/21/2026 | $38.18 | $37.45 (-1.91%) | $38.18 | $37.45 | 4.30 K | $198.67 M |
| 01/20/2026 | $36.50 | $36.39 (-0.3%) | $37.19 | $36.16 | 4.10 K | $193.05 M |
| 01/16/2026 | $37.32 | $36.66 (-1.77%) | $38.71 | $36.65 | 7.64 K | $194.48 M |
| 01/15/2026 | $36.36 | $37.51 (3.16%) | $38.48 | $36.36 | 9.30 K | $198.99 M |
| 01/14/2026 | $35.11 | $35.88 (2.19%) | $35.88 | $35.11 | 3.21 K | $190.34 M |
| 01/13/2026 | $36.98 | $35.77 (-3.27%) | $36.98 | $33.89 | 3.83 K | $189.76 M |
| 01/12/2026 | $34.90 | $35.08 (0.52%) | $35.56 | $34.90 | 3.60 K | $186.10 M |
| 01/09/2026 | $34.50 | $35.36 (2.49%) | $36.06 | $34.50 | 9.34 K | $187.58 M |
| 01/08/2026 | $36.83 | $34.52 (-6.27%) | $36.83 | $33.06 | 4.62 K | $183.13 M |
| 01/07/2026 | $34.64 | $33.58 (-3.06%) | $36.06 | $33.50 | 6.43 K | $178.14 M |
| 01/06/2026 | $35.91 | $34.48 (-3.98%) | $36.30 | $34.25 | 15.93 K | $182.92 M |
| 01/05/2026 | $38.80 | $35.55 (-8.38%) | $38.80 | $35.55 | 7.63 K | $188.59 M |
| 01/02/2026 | $36.77 | $37.49 (1.96%) | $38.01 | $36.50 | 11.00 K | $198.88 M |
| 12/31/2025 | $35.16 | $36.34 (3.36%) | $38.58 | $35.16 | 7.62 K | $192.78 M |
| 12/30/2025 | $35.44 | $36.32 (2.48%) | $37.32 | $34.84 | 8.70 K | $192.68 M |
| 12/29/2025 | $35.89 | $35.53 (-1%) | $35.90 | $35.20 | 4.30 K | $188.49 M |
| 12/26/2025 | $35.01 | $35.20 (0.54%) | $35.26 | $34.92 | 5.60 K | $186.74 M |
| 12/24/2025 | $35.26 | $34.74 (-1.47%) | $36.15 | $34.53 | 5.00 K | $184.30 M |
| 12/23/2025 | $35.18 | $34.59 (-1.68%) | $35.18 | $34.58 | 3.40 K | $183.50 M |
| 12/22/2025 | $35.35 | $34.45 (-2.55%) | $36.28 | $34.01 | 8.30 K | $182.76 M |
| 12/19/2025 | $36.18 | $35.26 (-2.54%) | $36.98 | $35.26 | 24.90 K | $187.05 M |
| 12/18/2025 | $36.00 | $36.24 (0.67%) | $36.54 | $35.57 | 7.35 K | $192.25 M |
| 12/17/2025 | $35.17 | $35.99 (2.33%) | $36.68 | $34.77 | 9.81 K | $190.93 M |
| 12/16/2025 | $34.37 | $35.63 (3.67%) | $35.63 | $33.91 | 7.40 K | $189.02 M |
| 12/15/2025 | $34.05 | $34.02 (-0.09%) | $34.81 | $33.33 | 14.50 K | $180.48 M |
| 12/12/2025 | $36.00 | $34.05 (-5.42%) | $36.00 | $33.78 | 7.40 K | $180.64 M |
| 12/11/2025 | $34.98 | $34.84 (-0.4%) | $35.07 | $33.71 | 11.97 K | $184.83 M |
| 12/10/2025 | $33.02 | $33.65 (1.91%) | $33.98 | $33.02 | 13.11 K | $178.51 M |
| 12/09/2025 | $32.78 | $32.74 (-0.12%) | $33.39 | $31.52 | 6.90 K | $173.69 M |
| 12/08/2025 | $33.73 | $32.28 (-4.3%) | $34.10 | $31.91 | 10.10 K | $171.25 M |
| 12/05/2025 | $34.72 | $34.16 (-1.61%) | $36.50 | $33.91 | 6.21 K | $181.22 M |
| 12/04/2025 | $35.69 | $34.07 (-4.54%) | $35.75 | $34.07 | 7.33 K | $180.74 M |
| 12/03/2025 | $34.79 | $35.59 (2.3%) | $36.00 | $34.55 | 7.42 K | $188.80 M |
| 12/02/2025 | $35.20 | $34.37 (-2.36%) | $35.72 | $34.35 | 4.30 K | $182.33 M |
| 12/01/2025 | $34.55 | $33.36 (-3.44%) | $34.98 | $33.36 | 6.63 K | $176.97 M |
| 11/28/2025 | $35.28 | $34.82 (-1.3%) | $35.28 | $34.01 | 3.83 K | $184.72 M |
| 11/26/2025 | $34.59 | $34.38 (-0.61%) | $35.25 | $34.38 | 7.63 K | $182.39 M |
| 11/25/2025 | $32.33 | $34.33 (6.19%) | $35.56 | $32.33 | 6.54 K | $182.12 M |
| 11/24/2025 | $33.30 | $32.67 (-1.89%) | $33.49 | $32.60 | 4.63 K | $173.31 M |
| 11/21/2025 | $31.63 | $33.69 (6.51%) | $33.69 | $31.63 | 6.43 K | $178.73 M |
| 11/20/2025 | $33.37 | $31.20 (-6.5%) | $36.31 | $30.75 | 19.30 K | $165.52 M |
| 11/19/2025 | $33.12 | $32.50 (-1.87%) | $33.42 | $31.90 | 6.14 K | $172.41 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.
