Smith-Midland CorporationSMIDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.54 | $36.86 | $34.05 | $36.37 | 4,230 |
| 1/30/2026 | $36.86 | $36.86 | $34.52 | $35.14 | 8,800 |
| 1/29/2026 | $35.87 | $35.87 | $34.35 | $35.21 | 9,241 |
| 1/28/2026 | $36.00 | $37.12 | $35.67 | $35.82 | 3,025 |
| 1/27/2026 | $35.53 | $36.44 | $35.52 | $36.29 | 3,700 |
| 1/26/2026 | $36.67 | $37.50 | $36.00 | $36.00 | 2,300 |
| 1/23/2026 | $36.90 | $37.39 | $35.70 | $35.71 | 4,800 |
| 1/22/2026 | $36.15 | $38.50 | $36.10 | $37.53 | 3,800 |
| 1/21/2026 | $38.18 | $38.18 | $37.45 | $37.45 | 4,301 |
| 1/20/2026 | $36.50 | $37.19 | $36.16 | $36.39 | 4,100 |
| 1/16/2026 | $37.32 | $38.71 | $36.65 | $36.66 | 7,641 |
| 1/15/2026 | $36.36 | $38.48 | $36.36 | $37.51 | 9,300 |
| 1/14/2026 | $35.11 | $35.88 | $35.11 | $35.88 | 3,206 |
| 1/13/2026 | $36.98 | $36.98 | $33.89 | $35.77 | 3,826 |
| 1/12/2026 | $34.90 | $35.56 | $34.90 | $35.08 | 3,600 |
| 1/9/2026 | $34.50 | $36.06 | $34.50 | $35.36 | 9,341 |
| 1/8/2026 | $36.83 | $36.83 | $33.06 | $34.52 | 4,618 |
| 1/7/2026 | $34.64 | $36.06 | $33.50 | $33.58 | 6,428 |
| 1/6/2026 | $35.91 | $36.30 | $34.25 | $34.48 | 15,929 |
| 1/5/2026 | $38.80 | $38.80 | $35.55 | $35.55 | 7,634 |
| 1/2/2026 | $36.77 | $38.01 | $36.50 | $37.49 | 11,000 |
| 12/31/2025 | $35.16 | $38.58 | $35.16 | $36.34 | 7,619 |
| 12/30/2025 | $35.44 | $37.32 | $34.84 | $36.32 | 8,700 |
| 12/29/2025 | $35.89 | $35.90 | $35.20 | $35.53 | 4,300 |
| 12/26/2025 | $35.01 | $35.26 | $34.92 | $35.20 | 5,600 |
| 12/24/2025 | $35.26 | $36.15 | $34.53 | $34.74 | 5,000 |
| 12/23/2025 | $35.18 | $35.18 | $34.58 | $34.59 | 3,400 |
| 12/22/2025 | $35.35 | $36.28 | $34.01 | $34.45 | 8,300 |
| 12/19/2025 | $36.18 | $36.98 | $35.26 | $35.26 | 24,900 |
| 12/18/2025 | $36.00 | $36.54 | $35.57 | $36.24 | 7,345 |
| 12/17/2025 | $35.17 | $36.68 | $34.77 | $35.99 | 9,809 |
| 12/16/2025 | $34.37 | $35.63 | $33.91 | $35.63 | 7,400 |
| 12/15/2025 | $34.05 | $34.81 | $33.33 | $34.02 | 14,500 |
| 12/12/2025 | $36.00 | $36.00 | $33.78 | $34.05 | 7,400 |
| 12/11/2025 | $34.98 | $35.07 | $33.71 | $34.84 | 11,972 |
| 12/10/2025 | $33.02 | $33.98 | $33.02 | $33.65 | 13,110 |
| 12/9/2025 | $32.78 | $33.39 | $31.52 | $32.74 | 6,900 |
| 12/8/2025 | $33.73 | $34.10 | $31.91 | $32.28 | 10,100 |
| 12/5/2025 | $34.72 | $36.50 | $33.91 | $34.16 | 6,213 |
| 12/4/2025 | $35.69 | $35.75 | $34.07 | $34.07 | 7,326 |
| 12/3/2025 | $34.79 | $36.00 | $34.55 | $35.59 | 7,415 |
| 12/2/2025 | $35.20 | $35.72 | $34.35 | $34.37 | 4,300 |
| 12/1/2025 | $34.55 | $34.98 | $33.36 | $33.36 | 6,633 |
| 11/28/2025 | $35.28 | $35.28 | $34.01 | $34.82 | 3,825 |
| 11/26/2025 | $34.59 | $35.25 | $34.38 | $34.38 | 7,629 |
| 11/25/2025 | $32.33 | $35.56 | $32.33 | $34.33 | 6,542 |
| 11/24/2025 | $33.30 | $33.49 | $32.60 | $32.67 | 4,629 |
| 11/21/2025 | $31.63 | $33.69 | $31.63 | $33.69 | 6,429 |
| 11/20/2025 | $33.37 | $36.31 | $30.75 | $31.20 | 19,300 |
| 11/19/2025 | $33.12 | $33.42 | $31.90 | $32.50 | 6,137 |
| 11/18/2025 | $33.16 | $34.05 | $32.66 | $33.03 | 8,609 |
| 11/17/2025 | $37.23 | $37.64 | $35.25 | $35.25 | 14,700 |
| 11/14/2025 | $38.21 | $40.00 | $35.75 | $37.90 | 18,700 |
| 11/13/2025 | $37.88 | $38.50 | $37.58 | $38.15 | 9,934 |
| 11/12/2025 | $37.91 | $40.00 | $37.83 | $37.83 | 25,100 |
| 11/11/2025 | $39.37 | $39.37 | $37.08 | $37.83 | 4,500 |
| 11/10/2025 | $37.92 | $39.92 | $37.49 | $38.59 | 8,800 |
| 11/7/2025 | $37.21 | $38.10 | $36.77 | $38.00 | 7,300 |
| 11/6/2025 | $37.08 | $38.18 | $36.98 | $37.20 | 6,509 |
| 11/5/2025 | $36.88 | $38.00 | $36.54 | $37.70 | 13,000 |