5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
-10.07%
3 MONTH PERFORMANCE
-25.08%
6 MONTH PERFORMANCE
-12.23%
YEAR-TO-DATE PERFORMANCE
-32.55%
1 YEAR PERFORMANCE
-17.59%
Smith-Midland Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.44 | $29.99 (9.29%) | $30.48 | $27.44 | 7,092 | $159.07 M |
| 04/29/2025 | $29.78 | $29.55 (-0.77%) | $29.85 | $29.10 | 6,202 | $156.73 M |
| 04/28/2025 | $29.03 | $29.35 (1.1%) | $29.72 | $28.16 | 6,700 | $155.67 M |
| 04/25/2025 | $29.01 | $28.80 (-0.72%) | $29.56 | $28.10 | 6,125 | $152.76 M |
| 04/24/2025 | $30.19 | $30.03 (-0.53%) | $30.19 | $29.31 | 6,426 | $159.28 M |
| 04/23/2025 | $33.00 | $30.27 (-8.27%) | $33.00 | $29.00 | 11,800 | $160.55 M |
| 04/22/2025 | $30.67 | $31.58 (2.97%) | $31.89 | $30.67 | 4,003 | $167.50 M |
| 04/21/2025 | $30.99 | $29.44 (-5%) | $30.99 | $28.27 | 5,645 | $156.15 M |
| 04/17/2025 | $29.92 | $29.61 (-1.04%) | $29.92 | $29.34 | 4,825 | $157.05 M |
| 04/16/2025 | $30.50 | $29.86 (-2.1%) | $30.59 | $27.84 | 8,500 | $158.38 M |
| 04/15/2025 | $30.00 | $30.55 (1.83%) | $30.55 | $29.86 | 5,531 | $162.04 M |
| 04/14/2025 | $31.45 | $30.52 (-2.96%) | $31.48 | $29.77 | 7,900 | $161.88 M |
| 04/11/2025 | $28.89 | $30.98 (7.23%) | $30.98 | $28.89 | 4,419 | $164.32 M |
| 04/10/2025 | $30.15 | $29.33 (-2.72%) | $30.46 | $28.62 | 10,645 | $155.57 M |
| 04/09/2025 | $27.73 | $31.36 (13.09%) | $32.00 | $25.59 | 25,533 | $166.33 M |
| 04/08/2025 | $28.43 | $25.59 (-9.99%) | $30.12 | $25.16 | 14,908 | $135.73 M |
| 04/07/2025 | $25.13 | $27.39 (8.99%) | $29.71 | $25.13 | 13,600 | $145.28 M |
| 04/04/2025 | $26.61 | $27.62 (3.8%) | $27.89 | $25.76 | 14,300 | $146.50 M |
| 04/03/2025 | $29.32 | $27.49 (-6.24%) | $31.46 | $26.99 | 13,836 | $145.81 M |
| 04/02/2025 | $32.61 | $31.28 (-4.08%) | $33.14 | $30.88 | 16,107 | $165.91 M |
| 04/01/2025 | $30.83 | $33.35 (8.17%) | $33.35 | $30.73 | 7,800 | $176.89 M |
| 03/31/2025 | $34.84 | $31.07 (-10.82%) | $34.84 | $31.07 | 11,500 | $164.80 M |
| 03/28/2025 | $35.30 | $32.32 (-8.44%) | $35.30 | $32.32 | 9,346 | $171.43 M |
| 03/27/2025 | $35.09 | $35.17 (0.23%) | $35.17 | $34.78 | 5,012 | $186.54 M |
| 03/26/2025 | $35.85 | $34.15 (-4.74%) | $35.85 | $34.15 | 6,046 | $181.13 M |
| 03/25/2025 | $35.45 | $34.99 (-1.3%) | $35.85 | $34.63 | 14,700 | $185.59 M |
| 03/24/2025 | $33.50 | $35.14 (4.9%) | $35.14 | $33.50 | 5,624 | $186.38 M |
| 03/21/2025 | $32.40 | $33.54 (3.52%) | $35.99 | $32.01 | 24,912 | $177.90 M |
| 03/20/2025 | $32.98 | $32.99 (0.03%) | $33.79 | $32.74 | 5,400 | $174.98 M |
| 03/19/2025 | $32.98 | $33.29 (0.94%) | $33.60 | $32.14 | 6,100 | $176.57 M |
| 03/18/2025 | $32.26 | $32.94 (2.11%) | $35.42 | $32.26 | 8,100 | $174.71 M |
| 03/17/2025 | $32.67 | $33.03 (1.1%) | $33.71 | $31.76 | 6,543 | $175.19 M |
| 03/14/2025 | $35.51 | $33.64 (-5.27%) | $35.51 | $33.30 | 6,000 | $178.43 M |
| 03/13/2025 | $33.04 | $32.55 (-1.48%) | $33.95 | $32.50 | 5,535 | $172.65 M |
| 03/12/2025 | $33.37 | $32.77 (-1.8%) | $33.37 | $32.25 | 9,908 | $173.81 M |
| 03/11/2025 | $34.13 | $33.46 (-1.96%) | $34.13 | $32.89 | 8,012 | $177.47 M |
| 03/10/2025 | $34.11 | $34.27 (0.47%) | $34.61 | $33.32 | 8,014 | $181.77 M |
| 03/07/2025 | $31.09 | $34.77 (11.84%) | $35.87 | $31.09 | 7,018 | $184.42 M |
| 03/06/2025 | $33.30 | $33.89 (1.77%) | $34.48 | $32.73 | 8,739 | $179.75 M |
| 03/05/2025 | $33.59 | $34.46 (2.59%) | $35.13 | $33.21 | 10,000 | $182.78 M |
| 03/04/2025 | $31.39 | $33.21 (5.8%) | $33.50 | $30.99 | 13,700 | $176.15 M |
| 03/03/2025 | $34.03 | $32.04 (-5.85%) | $34.03 | $32.04 | 9,000 | $169.94 M |
| 02/28/2025 | $34.38 | $34.13 (-0.73%) | $34.65 | $33.32 | 8,108 | $181.03 M |
| 02/27/2025 | $34.20 | $34.01 (-0.56%) | $35.28 | $34.01 | 7,600 | $180.39 M |
| 02/26/2025 | $34.95 | $34.59 (-1.03%) | $36.01 | $33.86 | 6,946 | $183.47 M |
| 02/25/2025 | $34.00 | $34.46 (1.35%) | $35.02 | $33.88 | 8,100 | $182.78 M |
| 02/24/2025 | $35.20 | $33.84 (-3.86%) | $36.06 | $33.66 | 10,213 | $179.49 M |
| 02/21/2025 | $37.75 | $34.74 (-7.97%) | $37.75 | $34.67 | 8,100 | $184.26 M |
| 02/20/2025 | $37.10 | $37.11 (0.03%) | $37.66 | $36.42 | 6,000 | $196.83 M |
| 02/19/2025 | $37.00 | $37.41 (1.11%) | $38.99 | $36.99 | 5,700 | $198.42 M |
| 02/18/2025 | $39.51 | $37.60 (-4.83%) | $39.51 | $37.13 | 6,600 | $199.43 M |
| 02/14/2025 | $37.91 | $38.99 (2.85%) | $39.77 | $37.91 | 14,700 | $206.80 M |
| 02/13/2025 | $35.37 | $37.37 (5.65%) | $38.06 | $35.01 | 4,800 | $198.21 M |
| 02/12/2025 | $35.34 | $35.59 (0.71%) | $36.55 | $35.34 | 5,500 | $188.77 M |
| 02/11/2025 | $36.13 | $36.15 (0.06%) | $39.74 | $36.00 | 6,100 | $191.74 M |
| 02/10/2025 | $36.53 | $36.74 (0.57%) | $38.72 | $34.13 | 6,927 | $194.87 M |
| 02/07/2025 | $37.10 | $36.52 (-1.56%) | $38.99 | $36.51 | 8,610 | $193.70 M |
| 02/06/2025 | $38.22 | $37.53 (-1.81%) | $38.98 | $37.40 | 12,400 | $199.06 M |
| 02/05/2025 | $38.24 | $38.25 (0.03%) | $39.00 | $37.53 | 6,105 | $202.88 M |
| 02/04/2025 | $38.82 | $37.84 (-2.52%) | $38.82 | $37.60 | 9,935 | $200.70 M |
| 02/03/2025 | $38.86 | $37.29 (-4.04%) | $39.58 | $37.29 | 13,521 | $197.79 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.
