Smith-Midland Corporation - Common Stock (SMID)

Historical Prices For Smith-Midland Corporation - Common Stock (SMID)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	30.83	33.35	30.73	33.35	7,780	33.35
3/31/2025	34.84	34.84	31.07	31.07	11,477	31.07
3/28/2025	35.30	35.30	32.32	32.32	9,346	32.32
3/27/2025	35.09	35.17	34.78	35.17	5,012	35.17
3/26/2025	35.85	35.85	34.15	34.15	6,046	34.15
3/25/2025	35.45	35.85	34.63	34.99	14,658	34.99
3/24/2025	33.50	35.14	33.50	35.14	5,624	35.14
3/21/2025	32.40	35.99	32.01	33.54	24,912	33.54
3/20/2025	32.98	33.79	32.74	32.99	5,384	32.99
3/19/2025	32.98	33.60	32.14	33.29	6,077	33.29
3/18/2025	32.26	35.42	32.26	32.94	8,069	32.94
3/17/2025	32.67	33.71	31.76	33.03	6,543	33.03
3/14/2025	35.51	35.51	33.30	33.64	5,959	33.64
3/13/2025	33.04	33.95	32.50	32.55	5,535	32.55
3/12/2025	33.37	33.37	32.25	32.77	9,908	32.77
3/11/2025	34.13	34.13	32.89	33.46	8,012	33.46
3/10/2025	34.11	34.61	33.32	34.27	8,014	34.27
3/07/2025	31.09	35.87	31.09	34.77	7,018	34.77
3/06/2025	33.30	34.48	32.73	33.89	8,739	33.89
3/05/2025	33.59	35.13	33.21	34.46	9,950	34.46
3/04/2025	31.39	33.50	30.99	33.21	13,655	33.21
3/03/2025	34.03	34.03	32.04	32.04	8,981	32.04
2/28/2025	34.38	34.65	33.31	34.13	8,108	34.13
2/27/2025	34.20	35.28	34.01	34.01	7,555	34.01
2/26/2025	34.95	36.01	33.86	34.59	6,946	34.59
2/25/2025	34.00	35.02	33.88	34.46	8,084	34.46
2/24/2025	35.20	36.06	33.66	33.84	10,213	33.84
2/21/2025	37.75	37.75	34.67	34.74	8,095	34.74
2/20/2025	37.10	37.66	36.42	37.11	5,951	37.11
2/19/2025	37.00	38.99	36.99	37.41	5,664	37.41
2/18/2025	39.51	39.51	37.13	37.60	6,561	37.60
2/14/2025	37.91	39.77	37.91	38.99	14,686	38.99
2/13/2025	35.37	38.06	35.01	37.37	4,758	37.37
2/12/2025	35.34	36.55	35.34	35.59	5,473	35.59
2/11/2025	36.13	39.74	36.00	36.15	6,064	36.15
2/10/2025	36.53	38.72	34.13	36.74	6,927	36.74
2/07/2025	37.10	38.99	36.51	36.52	8,610	36.52
2/06/2025	38.22	38.98	37.40	37.53	12,381	37.53
2/05/2025	38.24	39.00	37.53	38.25	6,105	38.25
2/04/2025	38.81	38.81	37.60	37.84	9,935	37.84
2/03/2025	38.86	39.58	37.29	37.29	13,521	37.29
1/31/2025	40.77	41.11	39.81	40.03	15,760	40.03
1/30/2025	39.85	41.07	39.83	40.58	18,181	40.58
1/29/2025	40.55	40.55	39.14	39.66	26,021	39.66
1/28/2025	39.64	41.78	39.13	40.86	40,587	40.86
1/27/2025	40.94	41.34	39.73	39.90	38,391	39.90
1/24/2025	40.64	41.51	39.79	41.10	40,077	41.10
1/23/2025	40.16	41.18	40.01	41.17	31,366	41.17
1/22/2025	41.21	41.79	40.77	41.01	13,495	41.01
1/21/2025	41.03	42.56	41.03	41.76	8,400	41.76
1/17/2025	41.30	44.63	40.84	40.95	15,106	40.95
1/16/2025	42.20	42.60	39.90	40.94	30,521	40.94
1/15/2025	40.54	41.96	40.11	41.92	12,434	41.92
1/14/2025	39.30	39.43	38.75	39.43	18,596	39.43
1/13/2025	38.04	40.20	37.70	38.95	21,001	38.95
1/10/2025	39.61	39.61	38.17	38.93	16,916	38.93
1/08/2025	40.48	41.29	39.27	39.77	16,780	39.77
1/07/2025	42.59	42.59	40.19	41.31	20,634	41.31
1/06/2025	43.92	44.25	42.09	42.09	34,643	42.09
1/03/2025	44.99	45.00	43.28	44.22	25,233	44.22