-
5 DAY PERFORMANCE
-7.56% -
1 MONTH PERFORMANCE
+34.57% -
3 MONTH PERFORMANCE
+43.64% -
6 MONTH PERFORMANCE
+33.42% -
YEAR-TO-DATE PERFORMANCE
+14.91% -
1 YEAR PERFORMANCE
+35.45%
Smith-Midland Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $49.80 | $45.91 (-7.81%) | $51.96 | $45.02 | 29,969 | $243.51 M |
| 12/02/2024 | $48.89 | $50.03 (2.33%) | $51.59 | $47.31 | 27,600 | $265.36 M |
| 11/29/2024 | $48.70 | $49.10 (0.82%) | $50.00 | $48.41 | 16,100 | $260.43 M |
| 11/27/2024 | $47.47 | $48.40 (1.96%) | $48.79 | $45.17 | 27,934 | $256.71 M |
| 11/26/2024 | $46.35 | $46.79 (0.95%) | $48.14 | $45.82 | 25,000 | $248.17 M |
| 11/25/2024 | $46.33 | $46.38 (0.11%) | $46.80 | $45.24 | 22,604 | $246.00 M |
| 11/22/2024 | $45.00 | $45.50 (1.11%) | $46.35 | $44.33 | 22,236 | $241.33 M |
| 11/21/2024 | $42.04 | $44.98 (6.99%) | $44.98 | $41.67 | 21,432 | $238.57 M |
| 11/20/2024 | $41.31 | $41.58 (0.65%) | $43.54 | $40.71 | 26,700 | $220.54 M |
| 11/19/2024 | $42.98 | $41.52 (-3.4%) | $44.31 | $39.84 | 61,305 | $220.22 M |
| 11/18/2024 | $41.00 | $43.18 (5.32%) | $46.20 | $40.19 | 48,600 | $229.03 M |
| 11/15/2024 | $35.10 | $40.55 (15.53%) | $40.55 | $35.10 | 51,739 | $215.08 M |
| 11/14/2024 | $37.01 | $34.10 (-7.86%) | $37.59 | $33.97 | 29,649 | $180.87 M |
| 11/13/2024 | $37.50 | $37.19 (-0.83%) | $37.95 | $37.01 | 12,936 | $197.26 M |
| 11/12/2024 | $37.44 | $37.07 (-0.99%) | $37.50 | $36.30 | 18,600 | $196.62 M |
| 11/11/2024 | $37.27 | $37.39 (0.32%) | $37.85 | $36.47 | 17,400 | $198.32 M |
| 11/08/2024 | $36.64 | $37.36 (1.97%) | $37.72 | $36.39 | 26,115 | $198.83 M |
| 11/07/2024 | $36.87 | $36.25 (-1.68%) | $37.50 | $36.25 | 21,300 | $192.92 M |
| 11/06/2024 | $35.00 | $36.75 (5%) | $37.00 | $34.90 | 63,125 | $195.58 M |
| 11/05/2024 | $34.18 | $35.00 (2.4%) | $35.00 | $33.85 | 13,312 | $186.27 M |
| 11/04/2024 | $32.31 | $33.73 (4.39%) | $34.69 | $32.31 | 9,700 | $179.51 M |
| 11/01/2024 | $34.60 | $34.17 (-1.24%) | $35.00 | $33.63 | 14,500 | $181.85 M |
| 10/31/2024 | $34.20 | $34.40 (0.58%) | $34.60 | $33.27 | 12,200 | $183.08 M |
| 10/30/2024 | $33.19 | $33.79 (1.81%) | $34.55 | $33.19 | 14,335 | $179.83 M |
| 10/29/2024 | $33.35 | $33.15 (-0.6%) | $33.49 | $32.94 | 5,300 | $176.42 M |
| 10/28/2024 | $33.40 | $33.38 (-0.06%) | $34.53 | $31.22 | 12,130 | $177.65 M |
| 10/25/2024 | $32.75 | $32.80 (0.15%) | $33.13 | $32.26 | 9,900 | $174.56 M |
| 10/24/2024 | $33.01 | $32.10 (-2.76%) | $33.20 | $32.10 | 6,100 | $170.84 M |
| 10/23/2024 | $33.05 | $33.07 (0.06%) | $33.25 | $32.50 | 18,300 | $176.00 M |
| 10/22/2024 | $32.53 | $32.98 (1.38%) | $33.05 | $32.36 | 12,000 | $175.52 M |
| 10/21/2024 | $32.15 | $32.79 (1.99%) | $32.79 | $31.65 | 11,933 | $174.51 M |
| 10/18/2024 | $32.80 | $32.20 (-1.83%) | $33.07 | $32.20 | 12,513 | $171.37 M |
| 10/17/2024 | $33.91 | $32.80 (-3.27%) | $33.91 | $32.58 | 9,703 | $174.56 M |
| 10/16/2024 | $33.79 | $33.68 (-0.33%) | $33.95 | $32.75 | 17,936 | $179.24 M |
| 10/15/2024 | $33.00 | $33.13 (0.39%) | $34.30 | $33.00 | 14,324 | $176.32 M |
| 10/14/2024 | $33.33 | $32.97 (-1.08%) | $35.00 | $32.97 | 18,144 | $175.47 M |
| 10/11/2024 | $34.30 | $34.61 (0.9%) | $35.67 | $34.17 | 29,900 | $184.19 M |
| 10/10/2024 | $33.90 | $34.60 (2.06%) | $35.14 | $33.83 | 31,100 | $184.14 M |
| 10/09/2024 | $33.45 | $34.31 (2.57%) | $34.70 | $33.25 | 35,000 | $182.60 M |
| 10/08/2024 | $33.77 | $33.01 (-2.25%) | $33.77 | $32.53 | 19,832 | $175.68 M |
| 10/07/2024 | $32.16 | $33.41 (3.89%) | $33.51 | $32.16 | 7,342 | $177.81 M |
| 10/04/2024 | $32.51 | $32.62 (0.34%) | $32.74 | $31.84 | 11,516 | $173.60 M |
| 10/03/2024 | $30.85 | $31.15 (0.97%) | $31.54 | $30.85 | 13,719 | $165.78 M |
| 10/02/2024 | $31.80 | $31.27 (-1.67%) | $32.32 | $30.94 | 14,700 | $166.42 M |
| 10/01/2024 | $33.48 | $32.05 (-4.27%) | $33.48 | $31.72 | 16,736 | $170.57 M |
| 09/30/2024 | $33.12 | $33.39 (0.82%) | $34.27 | $32.51 | 11,908 | $177.70 M |
| 09/27/2024 | $35.28 | $33.19 (-5.92%) | $35.28 | $32.83 | 28,335 | $176.64 M |
| 09/26/2024 | $34.60 | $34.53 (-0.2%) | $35.50 | $34.23 | 12,400 | $183.77 M |
| 09/25/2024 | $36.18 | $34.60 (-4.37%) | $36.18 | $34.10 | 14,600 | $184.14 M |
| 09/24/2024 | $36.57 | $35.93 (-1.75%) | $36.87 | $34.99 | 53,500 | $191.22 M |
| 09/23/2024 | $37.87 | $35.89 (-5.23%) | $37.87 | $35.63 | 19,617 | $191.01 M |
| 09/20/2024 | $38.34 | $37.87 (-1.23%) | $38.34 | $36.84 | 45,414 | $201.54 M |
| 09/19/2024 | $38.00 | $38.17 (0.45%) | $38.55 | $36.47 | 41,500 | $203.14 M |
| 09/18/2024 | $36.08 | $36.83 (2.08%) | $37.99 | $34.13 | 38,700 | $196.01 M |
| 09/17/2024 | $34.97 | $36.62 (4.72%) | $37.00 | $34.18 | 42,221 | $194.89 M |
| 09/16/2024 | $35.95 | $34.25 (-4.73%) | $36.24 | $33.84 | 22,011 | $182.28 M |
| 09/13/2024 | $32.67 | $35.96 (10.07%) | $35.96 | $32.65 | 46,001 | $191.38 M |
| 09/12/2024 | $32.01 | $32.65 (2%) | $33.50 | $31.04 | 36,900 | $173.76 M |
| 09/11/2024 | $30.65 | $31.48 (2.71%) | $31.60 | $29.71 | 25,800 | $167.54 M |
| 09/10/2024 | $30.62 | $30.66 (0.13%) | $31.60 | $29.86 | 30,500 | $163.17 M |
| 09/09/2024 | $30.89 | $30.57 (-1.04%) | $32.00 | $29.77 | 62,300 | $162.69 M |
| 09/06/2024 | $29.76 | $30.51 (2.52%) | $31.55 | $28.74 | 32,229 | $162.37 M |
| 09/05/2024 | $32.15 | $29.78 (-7.37%) | $33.85 | $29.78 | 36,700 | $158.49 M |
| 09/04/2024 | $32.18 | $31.60 (-1.8%) | $33.90 | $31.43 | 31,224 | $168.18 M |