Smith-Midland Corp (SMID) Historical Stock Data
45.91 ↓4.12 (-8.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMID is up 0.89% a day on average. There have been 20 days where Smith-Midland Corp closed green and 10 days where SMID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 49.80 | 45.91 | ↓$3.89 (-7.81%) | 45.02 | 51.96 | 29.99K |
| 2024-12-02 | 48.89 | 50.03 | ↑$1.14 (2.33%) | 47.31 | 51.59 | 27.57K |
| 2024-11-29 | 48.70 | 49.10 | ↑$0.40 (0.82%) | 48.41 | 50.00 | 16.10K |
| 2024-11-27 | 47.47 | 48.40 | ↑$0.93 (1.96%) | 45.17 | 48.79 | 27.93K |
| 2024-11-26 | 46.35 | 46.79 | ↑$0.44 (0.95%) | 45.82 | 48.14 | 25K |
| 2024-11-25 | 46.33 | 46.38 | ↑$0.05 (0.11%) | 45.24 | 46.80 | 22.60K |
| 2024-11-22 | 45.00 | 45.50 | ↑$0.50 (1.11%) | 44.33 | 46.35 | 22.24K |
| 2024-11-21 | 42.04 | 44.98 | ↑$2.94 (6.99%) | 41.67 | 44.98 | 21.43K |
| 2024-11-20 | 41.31 | 41.58 | ↑$0.27 (0.65%) | 40.71 | 43.54 | 26.67K |
| 2024-11-19 | 42.98 | 41.52 | ↓$1.46 (-3.40%) | 39.84 | 44.31 | 61.31K |
| 2024-11-18 | 41.00 | 43.18 | ↑$2.18 (5.32%) | 40.19 | 46.20 | 48.57K |
| 2024-11-15 | 35.10 | 40.55 | ↑$5.45 (15.53%) | 35.10 | 40.55 | 51.74K |
| 2024-11-14 | 37.01 | 34.10 | ↓$2.91 (-7.85%) | 33.97 | 37.59 | 29.65K |
| 2024-11-13 | 37.50 | 37.19 | ↓$0.31 (-0.83%) | 37.01 | 37.95 | 12.94K |
| 2024-11-12 | 37.44 | 37.07 | ↓$0.37 (-0.99%) | 36.30 | 37.50 | 18.55K |
| 2024-11-11 | 37.27 | 37.39 | ↑$0.12 (0.32%) | 36.47 | 37.85 | 17.36K |
| 2024-11-08 | 36.64 | 37.36 | ↑$0.72 (1.97%) | 36.39 | 37.72 | 26.12K |
| 2024-11-07 | 36.87 | 36.25 | ↓$0.62 (-1.68%) | 36.25 | 37.50 | 21.27K |
| 2024-11-06 | 35.00 | 36.75 | ↑$1.75 (5.00%) | 34.90 | 37.00 | 63.13K |
| 2024-11-05 | 34.18 | 35.00 | ↑$0.82 (2.40%) | 33.85 | 35.00 | 13.31K |
| 2024-11-04 | 32.31 | 33.73 | ↑$1.42 (4.39%) | 32.31 | 34.69 | 9.66K |
| 2024-11-01 | 34.60 | 34.17 | ↓$0.43 (-1.24%) | 33.63 | 35.00 | 14.49K |
| 2024-10-31 | 34.20 | 34.40 | ↑$0.20 (0.58%) | 33.27 | 34.60 | 12.17K |
| 2024-10-30 | 33.19 | 33.79 | ↑$0.60 (1.81%) | 33.19 | 34.55 | 14.34K |
| 2024-10-29 | 33.35 | 33.15 | ↓$0.20 (-0.60%) | 32.94 | 33.49 | 5.27K |
| 2024-10-28 | 33.40 | 33.38 | ↓$0.02 (-0.06%) | 31.22 | 34.53 | 12.13K |
| 2024-10-25 | 32.75 | 32.80 | ↑$0.05 (0.15%) | 32.26 | 33.13 | 9.90K |
| 2024-10-24 | 33.01 | 32.10 | ↓$0.91 (-2.76%) | 32.10 | 33.20 | 6.06K |
| 2024-10-23 | 33.05 | 33.07 | ↑$0.02 (0.06%) | 32.50 | 33.25 | 18.27K |
| 2024-10-22 | 32.54 | 32.98 | ↑$0.45 (1.37%) | 32.36 | 33.05 | 11.96K |
Create an account or log in to view more rows.
$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
$SMID Market is going to crash hard tomorrow.
$SMID nothing drops
$SMID Algorithms are playing games