Smith-Midland Corp (SMID) Historical Stock Data
30.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMID is down -0.75% a day on average. There have been 11 days where Smith-Midland Corp closed green and 19 days where SMID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 33.81 | 30.17 | ↓$3.64 (-10.77%) | 29.44 | 33.81 | 7.32K |
| 2025-05-08 | 30.74 | 30.61 | ↓$0.13 (-0.42%) | 30.61 | 31.44 | 7K |
| 2025-05-07 | 31.22 | 30.66 | ↓$0.56 (-1.79%) | 29.59 | 31.22 | 7.57K |
| 2025-05-06 | 30.45 | 30.81 | ↑$0.36 (1.17%) | 29.83 | 30.81 | 4.91K |
| 2025-05-05 | 31.01 | 30.66 | ↓$0.35 (-1.13%) | 29.85 | 31.90 | 5.31K |
| 2025-05-02 | 29.65 | 32.16 | ↑$2.51 (8.47%) | 29.62 | 32.43 | 8.45K |
| 2025-05-01 | 30.50 | 29.42 | ↓$1.08 (-3.54%) | 29.14 | 30.54 | 6.91K |
| 2025-04-30 | 27.44 | 29.99 | ↑$2.55 (9.29%) | 27.44 | 30.48 | 7.09K |
| 2025-04-29 | 29.78 | 29.55 | ↓$0.23 (-0.79%) | 29.10 | 29.85 | 6.20K |
| 2025-04-28 | 29.03 | 29.35 | ↑$0.32 (1.10%) | 28.16 | 29.72 | 6.65K |
| 2025-04-25 | 29.01 | 28.80 | ↓$0.21 (-0.72%) | 28.10 | 29.56 | 6.13K |
| 2025-04-24 | 30.19 | 30.03 | ↓$0.16 (-0.53%) | 29.31 | 30.19 | 6.43K |
| 2025-04-23 | 33.00 | 30.27 | ↓$2.73 (-8.27%) | 29.00 | 33.00 | 11.76K |
| 2025-04-22 | 30.67 | 31.58 | ↑$0.91 (2.97%) | 30.67 | 31.89 | 4K |
| 2025-04-21 | 30.99 | 29.44 | ↓$1.55 (-5.00%) | 28.27 | 30.99 | 5.65K |
| 2025-04-17 | 29.92 | 29.61 | ↓$0.31 (-1.04%) | 29.34 | 29.92 | 4.83K |
| 2025-04-16 | 30.50 | 29.86 | ↓$0.64 (-2.10%) | 27.84 | 30.59 | 8.48K |
| 2025-04-15 | 30.00 | 30.55 | ↑$0.55 (1.83%) | 29.86 | 30.55 | 5.53K |
| 2025-04-14 | 31.45 | 30.52 | ↓$0.93 (-2.96%) | 29.77 | 31.48 | 7.85K |
| 2025-04-11 | 28.89 | 30.98 | ↑$2.09 (7.23%) | 28.89 | 30.98 | 4.42K |
| 2025-04-10 | 30.15 | 29.33 | ↓$0.82 (-2.72%) | 28.62 | 30.46 | 10.65K |
| 2025-04-09 | 27.73 | 31.36 | ↑$3.63 (13.09%) | 25.59 | 32.00 | 25.53K |
| 2025-04-08 | 28.43 | 25.59 | ↓$2.84 (-9.99%) | 25.16 | 30.12 | 14.91K |
| 2025-04-07 | 26.91 | 27.39 | ↑$0.48 (1.78%) | 25.13 | 29.71 | 13.57K |
| 2025-04-04 | 26.61 | 27.62 | ↑$1.01 (3.80%) | 25.76 | 27.89 | 14.29K |
| 2025-04-03 | 29.32 | 27.49 | ↓$1.83 (-6.24%) | 26.99 | 31.46 | 13.84K |
| 2025-04-02 | 32.61 | 31.28 | ↓$1.33 (-4.08%) | 30.88 | 33.14 | 16.11K |
| 2025-04-01 | 30.83 | 33.35 | ↑$2.52 (8.17%) | 30.73 | 33.35 | 7.78K |
| 2025-03-31 | 34.84 | 31.07 | ↓$3.77 (-10.82%) | 31.07 | 34.84 | 11.48K |
| 2025-03-28 | 35.30 | 32.32 | ↓$2.98 (-8.44%) | 32.32 | 35.30 | 9.35K |
Create an account or log in to view more rows.
$SMID im in.
$SMID Looking for this cup to breakout.
$SMID buy buy buy!!
$SMID about to pop IMHO
$SMID already bouncing back.
$SMID PT?
$SMID GET IN mofos!!!
$SMID It’s that TIME!! To Double down!
$SMID not yet time to short
$SMID nothing drops