MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMID — Smith-Midland Corporation Common Stock
NasdaqSmith-Midland Corporation Common Stock
$22.20
-0.38(-1.68%)
- O
- 22.30
- H
- 22.84
- L
- 22.20
- V
- 5.38K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$22.20
Period Return-24.36%
Period High$43.66
Period Low$21.89
Avg Daily Volume11.4K
Total Trading Days365
SMID — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.30 | $22.84 | $22.20 | $22.20 | $-0.38 | -1.68% | 5,377 | $22.45 | $22.20 $22.84 |
| Oct 7, 2026 | $22.13 | $22.85 | $21.94 | $22.58 | +$0.24 | +1.07% | 14,725 | $22.31 | $21.94 $22.85 |
| Oct 6, 2026 | $22.13 | $22.67 | $21.98 | $22.34 | +$0.39 | +1.78% | 11,855 | $22.25 | $21.98 $22.67 |
| Oct 5, 2026 | $22.25 | $22.43 | $21.89 | $21.95 | $-0.24 | -1.08% | 20,541 | $22.10 | $21.89 $22.43 |
| Oct 2, 2026 | $23.04 | $23.04 | $22.10 | $22.19 | $-0.57 | -2.50% | 11,617 | $22.34 | $22.10 $23.04 |
| Oct 1, 2026 | $23.18 | $23.70 | $22.41 | $22.76 | $-0.04 | -0.18% | 13,906 | $22.62 | $22.41 $23.70 |
| Sep 30, 2026 | $23.70 | $23.70 | $22.25 | $22.80 | $-0.70 | -2.98% | 22,764 | $22.88 | $22.25 $23.70 |
| Sep 29, 2026 | $23.85 | $23.85 | $23.30 | $23.50 | $-0.61 | -2.53% | 8,554 | $23.56 | $23.30 $23.85 |
| Sep 28, 2026 | $23.89 | $24.16 | $23.67 | $24.11 | $-0.17 | -0.70% | 6,510 | $23.98 | $23.67 $24.16 |
| Sep 25, 2026 | $24.22 | $24.50 | $23.65 | $24.28 | +$0.26 | +1.08% | 13,878 | $24.14 | $23.65 $24.50 |
| Sep 24, 2026 | $23.98 | $24.59 | $23.75 | $24.02 | $-0.15 | -0.62% | 25,681 | $24.04 | $23.75 $24.59 |
| Sep 23, 2026 | $24.00 | $24.41 | $23.70 | $24.17 | $-0.22 | -0.90% | 20,390 | $24.09 | $23.70 $24.41 |
| Sep 22, 2026 | $24.02 | $24.39 | $23.94 | $24.39 | +$0.37 | +1.54% | 6,472 | $24.10 | $23.94 $24.39 |
| Sep 21, 2026 | $24.39 | $24.47 | $23.95 | $24.02 | $-0.20 | -0.83% | 15,972 | $24.19 | $23.95 $24.47 |
| Sep 18, 2026 | $24.49 | $24.49 | $24.10 | $24.22 | $-0.27 | -1.10% | 23,665 | $24.23 | $24.10 $24.49 |
| Sep 17, 2026 | $24.90 | $25.25 | $24.15 | $24.49 | $-0.31 | -1.25% | 8,356 | $24.68 | $24.15 $25.25 |
| Sep 16, 2026 | $24.60 | $24.89 | $24.11 | $24.80 | +$0.26 | +1.06% | 11,665 | $24.47 | $24.11 $24.89 |
| Sep 15, 2026 | $24.01 | $24.86 | $24.01 | $24.54 | +$0.46 | +1.91% | 10,454 | $24.47 | $24.01 $24.86 |
| Sep 14, 2026 | $24.50 | $24.81 | $23.51 | $24.08 | $-0.41 | -1.67% | 13,386 | $24.01 | $23.51 $24.81 |
| Sep 11, 2026 | $24.46 | $25.05 | $24.28 | $24.49 | +$0.26 | +1.07% | 11,303 | $24.60 | $24.28 $25.05 |
| Sep 10, 2026 | $24.87 | $24.92 | $24.15 | $24.23 | $-0.71 | -2.85% | 10,288 | $24.47 | $24.15 $24.92 |
| Sep 9, 2026 | $24.77 | $25.60 | $24.77 | $24.94 | $-0.02 | -0.08% | 9,297 | $25.09 | $24.77 $25.60 |
| Sep 8, 2026 | $26.05 | $26.39 | $24.91 | $24.96 | $-1.07 | -4.11% | 14,845 | $25.39 | $24.91 $26.39 |
| Sep 4, 2026 | $26.37 | $26.40 | $25.80 | $26.03 | $-0.24 | -0.91% | 12,209 | $26.05 | $25.80 $26.40 |
| Sep 3, 2026 | $26.59 | $26.80 | $25.81 | $26.27 | +$0.18 | +0.69% | 10,889 | $26.32 | $25.81 $26.80 |
| Sep 2, 2026 | $25.32 | $26.50 | $25.32 | $26.09 | +$0.45 | +1.76% | 7,531 | $26.09 | $25.32 $26.50 |
| Sep 1, 2026 | $26.32 | $27.33 | $25.64 | $25.64 | $-0.64 | -2.44% | 18,191 | $26.63 | $25.64 $27.33 |
| Aug 31, 2026 | $25.27 | $26.64 | $25.27 | $26.28 | +$1.18 | +4.70% | 19,378 | $26.21 | $25.27 $26.64 |
| Aug 28, 2026 | $24.80 | $25.73 | $24.80 | $25.10 | +$0.21 | +0.84% | 11,176 | $25.20 | $24.80 $25.73 |
| Aug 27, 2026 | $25.85 | $27.00 | $24.63 | $24.89 | $-0.72 | -2.81% | 20,876 | $25.13 | $24.63 $27.00 |