SMID | SMITH MIDLAND | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

SMITH MIDLAND (SMID)

NASDAQ

$22.22+$0.02 (+0.11%)

Price as of Oct 02, 2026 7:30 PM EDT

$117.7M
Market Cap
-38.60%
1-Year Change
Building Materials
Industry

1 Month
-14.95%

Low Price$22.19

High Price$26.27
3 Months
-25.29%

Low Price$22.19

High Price$30.94
1 Year
-38.60%

Low Price$22.19

High Price$40.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	23.04	23.04	22.10	22.19	-2.50%	11,617
10/01/2026	23.18	23.70	22.41	22.76	-0.18%	13,906
09/30/2026	23.70	23.70	22.25	22.80	-2.98%	22,764
09/29/2026	23.85	23.85	23.30	23.50	-2.53%	8,553
09/28/2026	23.89	24.16	23.67	24.11	-0.70%	6,509
09/25/2026	24.22	24.50	23.65	24.28	+1.08%	13,877
09/24/2026	23.98	24.59	23.75	24.02	-0.62%	25,681
09/23/2026	24.00	24.41	23.70	24.17	-0.90%	20,389
09/22/2026	24.02	24.39	23.94	24.39	+1.54%	6,418
09/21/2026	24.39	24.47	23.95	24.02	-0.83%	15,971
09/18/2026	24.49	24.49	24.10	24.22	-1.10%	23,663
09/17/2026	24.90	25.25	24.15	24.49	-1.25%	8,356
09/16/2026	24.60	24.89	24.11	24.80	+1.06%	11,664
09/15/2026	24.01	24.86	24.01	24.54	+1.91%	10,454
09/14/2026	24.50	24.81	23.51	24.08	-1.67%	13,386
09/11/2026	24.46	25.05	24.28	24.49	+1.07%	11,302
09/10/2026	24.87	24.92	24.15	24.23	-2.85%	10,287
09/09/2026	24.77	25.60	24.77	24.94	-0.08%	9,296
09/08/2026	26.05	26.39	24.91	24.96	-4.11%	14,843
09/04/2026	26.37	26.40	25.80	26.03	-0.91%	12,208
09/03/2026	26.59	26.80	25.81	26.27	+0.69%	10,888
09/02/2026	25.32	26.50	25.32	26.09	+1.76%	7,530
09/01/2026	26.32	27.33	25.64	25.64	-2.44%	18,191
08/31/2026	25.27	26.64	25.27	26.28	+4.70%	19,377
08/28/2026	24.80	25.73	24.80	25.10	+0.84%	11,176
08/27/2026	25.85	27.00	24.63	24.89	-2.81%	20,875
08/26/2026	27.14	27.72	25.56	25.61	-6.99%	18,358
08/25/2026	27.80	27.80	27.20	27.54	+0.13%	16,955
08/24/2026	28.75	28.75	27.43	27.50	-0.69%	16,061
08/21/2026	28.11	28.11	27.25	27.69	-0.61%	12,871
08/20/2026	27.79	28.01	27.10	27.86	-0.54%	19,834
08/19/2026	28.38	28.38	27.71	28.01	-0.71%	7,062
08/18/2026	28.41	29.32	27.94	28.21	-1.16%	9,570
08/17/2026	28.48	29.10	27.92	28.54	+1.17%	31,523
08/14/2026	27.61	28.85	27.04	28.21	+1.66%	18,335
08/14/2026	$0.26 Earnings
08/13/2026	28.11	28.34	27.26	27.75	+0.11%	32,412
08/12/2026	28.05	28.06	27.72	27.72	+0.18%	4,242
08/11/2026	28.36	28.50	27.67	27.67	+0.44%	7,098
08/10/2026	28.39	28.60	27.45	27.55	-3.87%	7,430
08/07/2026	28.06	29.00	28.00	28.66	+2.03%	9,435
08/06/2026	28.11	28.56	27.65	28.09	+0.64%	7,672
08/05/2026	28.77	28.77	27.25	27.91	+1.45%	15,443
08/04/2026	28.05	28.50	27.38	27.51	-0.15%	15,773
08/03/2026	27.76	30.00	27.55	27.55	+1.53%	25,885
07/31/2026	28.46	28.67	26.50	27.14	-4.66%	18,152
07/30/2026	30.00	30.30	28.25	28.46	-2.70%	23,505
07/29/2026	29.76	30.80	28.51	29.25	-0.10%	9,095
07/28/2026	30.93	30.93	29.17	29.28	-5.37%	11,469
07/27/2026	31.19	31.49	30.40	30.94	+2.18%	8,103
07/24/2026	30.33	32.00	29.76	30.28	+1.47%	20,084
07/23/2026	30.11	30.50	29.25	29.84	-0.90%	21,033
07/22/2026	29.48	30.43	29.48	30.11	+3.44%	11,934
07/21/2026	28.78	29.62	28.44	29.11	+2.07%	19,577
07/20/2026	28.60	29.05	28.08	28.52	-0.28%	34,889
07/17/2026	29.11	29.25	28.60	28.60	-2.19%	16,386
07/16/2026	29.50	29.50	28.92	29.24	+0.33%	12,482
07/15/2026	28.60	30.21	28.60	29.15	-1.24%	13,656
07/14/2026	30.19	30.30	29.51	29.51	-2.25%	10,129
07/13/2026	29.58	30.82	29.20	30.19	+0.73%	15,347
07/10/2026	29.41	30.08	29.41	29.97	+1.42%	9,226
07/09/2026	29.27	29.55	29.20	29.55	+1.09%	3,316
07/08/2026	29.38	30.35	29.23	29.23	-0.71%	5,573
07/07/2026	29.54	30.01	29.19	29.44	-0.34%	19,247
07/06/2026	29.90	30.21	29.54	29.54	-0.54%	5,744
07/02/2026	30.93	31.41	28.87	29.70	-2.91%	17,491
07/01/2026	29.10	30.73	29.10	30.59	+5.48%	15,221
06/30/2026	29.68	29.88	28.92	29.00	-1.76%	29,974
06/29/2026	30.07	30.99	29.22	29.52	-0.77%	10,718
06/26/2026	29.57	31.60	29.57	29.75	-1.29%	93,446
06/25/2026	29.81	30.48	29.50	30.14	+1.45%	6,544
06/24/2026	29.92	30.20	29.36	29.71	-1.56%	15,344
06/23/2026	29.17	30.79	29.17	30.18	+3.89%	6,684
06/22/2026	29.92	30.72	28.50	29.05	-4.79%	11,821
06/18/2026	28.84	30.64	28.84	30.51	+6.51%	15,512
06/17/2026	29.50	29.85	28.65	28.65	-1.90%	6,102
06/16/2026	30.17	30.92	29.20	29.20	-0.88%	14,357
06/15/2026	31.05	31.89	28.72	29.46	-6.03%	13,831
06/12/2026	30.15	32.01	29.18	31.35	+5.50%	13,280
06/11/2026	30.00	30.06	28.75	29.72	+0.73%	15,308
06/10/2026	31.00	32.15	29.01	29.50	-8.67%	18,108
06/09/2026	29.01	32.34	29.01	32.30	+12.35%	14,660
06/09/2026	$0.25 Earnings
06/08/2026	30.55	30.55	28.72	28.75	-3.88%	12,458
06/05/2026	31.05	31.46	29.91	29.91	-2.98%	10,490
06/04/2026	30.66	31.45	30.33	30.83	+2.94%	6,112
06/03/2026	31.57	32.25	29.95	29.95	-4.04%	13,876
06/02/2026	32.36	32.69	31.21	31.21	-3.76%	13,910
06/01/2026	32.61	32.70	31.50	32.43	+1.19%	6,227
05/29/2026	32.63	33.64	32.05	32.05	-1.14%	6,879
05/28/2026	31.70	32.69	30.25	32.42	+3.84%	8,887
05/27/2026	31.64	31.65	31.21	31.22	+0.06%	6,988
05/26/2026	30.88	31.33	29.69	31.20	+5.94%	14,138
05/22/2026	30.30	30.49	29.08	29.45	-0.17%	6,160
05/21/2026	29.83	31.00	29.24	29.50	-2.54%	5,891
05/20/2026	29.90	30.97	29.90	30.27	+4.92%	10,444
05/19/2026	30.30	30.71	27.67	28.85	-4.79%	20,582
05/18/2026	29.63	31.77	29.63	30.30	-1.30%	6,381
05/15/2026	30.16	32.00	30.16	30.70	-0.55%	14,481
05/14/2026	29.80	31.00	29.80	30.87	+4.26%	4,852