Skip to main content
SMID logo

Smith-Midland Corporation

SMIDNASDAQMaterialsBuilding Materials

$21.20Today:- (-)1Y −44.95%

As of Oct 26, 2026 close

Market cap
$112.51M
P/E (TTM)
14.56
Forward P/E
19.63
Dividend yield
-
52-week range
$21.30$42.15
Volume (live)
-
Avg. volume (3M)
11.70K

Smith-Midland (SMID) Historical Stock Prices

Analyze Smith-Midland (SMID) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Smith-Midland (SMID) Interactive Price Chart

Interactive historical price chart showing Smith-Midland stock price movements and trends across multiple time periods.

Loading chart...

SMID Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SMID historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.3021.3021.3021.2021.205.53K
Oct 23, 202621.2421.6021.2021.2921.294.35K
Oct 22, 202621.2921.8921.2921.4721.478.80K
Oct 21, 202621.5521.5521.1921.3321.3310.21K
Oct 20, 202622.2922.2921.2521.2521.254.65K
Oct 19, 202622.7022.7022.0022.0522.058.04K
Oct 16, 202622.8323.6622.6522.6522.657.59K
Oct 15, 202622.3622.9722.3622.8322.8310.19K
Oct 14, 202622.3322.6422.2522.3422.349.20K
Oct 13, 202622.3322.6322.3322.3722.379.13K
Oct 12, 202622.3322.6422.2822.3922.399.57K
Oct 9, 202622.1922.6622.1922.4022.4011.45K
Oct 8, 202622.3022.8422.2022.2022.205.38K
Oct 7, 202622.1322.8521.9422.5822.5814.72K
Oct 6, 202622.1322.6621.9822.3422.3411.86K
Oct 5, 202622.2522.4321.8921.9521.9520.54K
Oct 2, 202623.0423.0422.1022.1922.1911.62K
Oct 1, 202623.1823.7022.4122.7622.7613.91K
Sep 30, 202623.7023.7022.2522.8022.8022.76K
Sep 29, 202623.8523.8523.3023.5023.508.55K
Sep 28, 202623.8924.1623.6724.1124.116.51K
Sep 25, 202624.2224.5023.6524.2824.2813.88K
Sep 24, 202623.9824.5923.7524.0224.0225.68K
Sep 23, 202624.0024.4123.7024.1724.1720.39K
Sep 22, 202624.0224.3923.9424.3924.396.47K
Sep 21, 202624.3924.4723.9524.0224.0215.97K
Sep 18, 202624.4924.4924.1024.2224.2223.66K
Sep 17, 202624.9025.2524.1524.4924.498.36K
Sep 16, 202624.6024.8924.1124.8024.8011.66K
Sep 15, 202624.0124.8624.0124.5424.5410.45K
Sep 14, 202624.5024.8123.5124.0824.0813.39K
Sep 11, 202624.4625.0524.2824.4924.4911.30K
Sep 10, 202624.8724.9124.1524.2324.2310.29K
Sep 9, 202624.7725.6024.7724.9424.949.30K
Sep 8, 202626.0526.3924.9124.9624.9614.84K
Sep 4, 202626.3726.3925.8026.0326.0312.21K
Sep 3, 202626.5926.8025.8126.2726.2710.89K
Sep 2, 202625.3226.5025.3226.0926.097.53K
Sep 1, 202626.3227.3225.6425.6425.6418.19K
Aug 31, 202625.2726.6425.2726.2826.2819.38K
Aug 28, 202624.8025.7324.8025.1025.1011.18K
Aug 27, 202625.8527.0024.6324.8924.8920.88K
Aug 26, 202627.1427.7225.5625.6125.6118.36K
Aug 25, 202627.8027.8027.2027.5427.5416.95K
Aug 24, 202628.7528.7527.4327.5027.5016.06K
Aug 21, 202628.1128.1127.2527.6927.6912.87K
Aug 20, 202627.7928.0027.1027.8627.8619.83K
Aug 19, 202628.3828.3827.7028.0128.017.07K
Aug 18, 202628.4129.3227.9328.2128.219.57K
Aug 17, 202628.4829.1027.9228.5428.5431.52K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.