Smith-Midland Stock Price History
NASDAQ: SMIDIndustrialsBuilding MaterialsUSD
22.40+0.20 (+0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMID price history at a glance
The price history for Smith-Midland (SMID) on this page begins on December 11, 1995, when the stock closed at $5.25; it most recently closed at $22.40 on October 5, 2026. The highest price in this record is $51.96, reached on December 2, 2024; the latest close is 56.9% below that peak. Across the 30 complete calendar years in the table, SMID finished higher in 16 and lower in 14. Its best year was 2021 (+397.4%) and its worst was 1996 (-77.6%).
Over roughly 31 years the share price changed +326.7%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, SMID has lost 36.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $51.96
- Date of high
- Dec 2, 2024
- Low since 1995
- $0.36
- Date of low
- Feb 23, 2009
- 52-week high
- $42.15
- 52-week low
- $21.89
- Last close
- $22.40
SMID returns
1 week
+0.95%
1 month
-10.18%
3 months
-25.26%
6 months
-25.01%
Year to date
-38.36%
1 year
-36.09%
3 years
+11.11%
5 years
+24.58%
SMID price return, excluding dividends.
SMID annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.40 | -40.25% |
| 2025 | 37.49 | -15.22% |
| 2024 | 44.22 | +11.95% |
| 2023 | 39.50 | +92.68% |
| 2022 | 20.50 | -56.38% |
| 2021 | 47.00 | +397.35% |
| 2020 | 9.45 | +54.92% |
| 2019 | 6.10 | -14.21% |
| 2018 | 7.11 | +3.80% |
| 2017 | 6.85 | +28.04% |
| 2016 | 5.35 | +64.11% |
| 2015 | 3.26 | +48.18% |
| 2014 | 2.20 | +3.77% |
| 2013 | 2.12 | +10.42% |
| 2012 | 1.92 | +37.14% |
| 2011 | 1.40 | -20.00% |
| 2010 | 1.75 | -7.41% |
| 2009 | 1.89 | +225.86% |
| 2008 | 0.58 | -64.85% |
| 2007 | 1.65 | -23.26% |
| 2006 | 2.15 | -29.51% |
| 2005 | 3.05 | +214.43% |
| 2004 | 0.97 | +15.48% |
| 2003 | 0.84 | -26.96% |
| 2002 | 1.15 | -27.22% |
| 2001 | 1.58 | +180.89% |
| 2000 | 0.5625 | 0.00% |
| 1999 | 0.5625 | -43.75% |
| 1998 | 1.00 | +23.08% |
| 1997 | 0.8125 | -23.53% |
| 1996 | 1.06 | -77.63% |
| 1995* | 4.75 | -9.52% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
SMID daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.19 | 22.67 | 22.19 | 22.40 | +0.90% | |
| 22.30 | 22.84 | 22.20 | 22.20 | -1.68% | |
| 22.13 | 22.85 | 21.94 | 22.58 | +1.07% | |
| 22.13 | 22.67 | 21.98 | 22.34 | +1.78% | |
| 22.25 | 22.43 | 21.89 | 21.95 | -1.08% | |
| 23.04 | 23.04 | 22.10 | 22.19 | -2.50% | |
| 23.18 | 23.70 | 22.41 | 22.76 | -0.18% | |
| 23.70 | 23.70 | 22.25 | 22.80 | -2.98% | |
| 23.85 | 23.85 | 23.30 | 23.50 | -2.53% | |
| 23.89 | 24.16 | 23.67 | 24.11 | -0.70% | |
| 24.22 | 24.50 | 23.65 | 24.28 | +1.08% | |
| 23.98 | 24.59 | 23.75 | 24.02 | -0.62% | |
| 24.00 | 24.41 | 23.70 | 24.17 | -0.90% | |
| 24.02 | 24.39 | 23.94 | 24.39 | +1.54% | |
| 24.39 | 24.47 | 23.95 | 24.02 | -0.83% | |
| 24.49 | 24.49 | 24.10 | 24.22 | -1.10% | |
| 24.90 | 25.25 | 24.15 | 24.49 | -1.25% | |
| 24.60 | 24.89 | 24.11 | 24.80 | +1.06% | |
| 24.01 | 24.86 | 24.01 | 24.54 | +1.91% | |
| 24.50 | 24.81 | 23.51 | 24.08 | -1.67% | |
| 24.46 | 25.05 | 24.28 | 24.49 | +1.07% | |
| 24.87 | 24.92 | 24.15 | 24.23 | -2.85% | |
| 24.77 | 25.60 | 24.77 | 24.94 | -0.08% | |
| 26.05 | 26.39 | 24.91 | 24.96 | -4.11% | |
| 26.37 | 26.40 | 25.80 | 26.03 | -0.91% | |
| 26.59 | 26.80 | 25.81 | 26.27 | +0.69% | |
| 25.32 | 26.50 | 25.32 | 26.09 | +1.76% | |
| 26.32 | 27.33 | 25.64 | 25.64 | -2.44% | |
| 25.27 | 26.64 | 25.27 | 26.28 | +4.70% | |
| 24.80 | 25.73 | 24.80 | 25.10 | +0.84% | |
| 25.85 | 27.00 | 24.63 | 24.89 | -2.81% | |
| 27.14 | 27.72 | 25.56 | 25.61 | -7.01% | |
| 27.80 | 27.80 | 27.20 | 27.54 | +0.15% | |
| 28.75 | 28.75 | 27.43 | 27.50 | -0.69% | |
| 28.11 | 28.11 | 27.25 | 27.69 | -0.61% | |
| 27.79 | 28.01 | 27.10 | 27.86 | -0.54% | |
| 28.38 | 28.38 | 27.71 | 28.01 | -0.71% | |
| 28.41 | 29.32 | 27.94 | 28.21 | -1.16% | |
| 28.48 | 29.10 | 27.92 | 28.54 | +1.17% | |
| 27.61 | 28.85 | 27.04 | 28.21 | +1.66% | |
| 28.11 | 28.34 | 27.26 | 27.75 | +0.11% | |
| 28.05 | 28.06 | 27.72 | 27.72 | +0.18% | |
| 28.36 | 28.50 | 27.67 | 27.67 | +0.44% | |
| 28.39 | 28.60 | 27.45 | 27.55 | -3.87% | |
| 28.06 | 29.00 | 28.00 | 28.66 | +2.03% | |
| 28.11 | 28.56 | 27.65 | 28.09 | +0.64% | |
| 28.77 | 28.77 | 27.25 | 27.91 | +1.45% | |
| 28.05 | 28.50 | 27.38 | 27.51 | -0.15% | |
| 27.76 | 30.00 | 27.55 | 27.55 | +1.51% | |
| 28.46 | 28.67 | 26.50 | 27.14 | -4.64% | |
| 30.00 | 30.30 | 28.25 | 28.46 | -2.70% | |
| 29.76 | 30.80 | 28.51 | 29.25 | -0.10% | |
| 30.93 | 30.93 | 29.17 | 29.28 | -5.37% | |
| 31.19 | 31.49 | 30.40 | 30.94 | +2.18% | |
| 30.33 | 32.00 | 29.76 | 30.28 | +1.47% | |
| 30.11 | 30.50 | 29.25 | 29.84 | -0.90% | |
| 29.48 | 30.43 | 29.48 | 30.11 | +3.44% | |
| 28.78 | 29.62 | 28.44 | 29.11 | +2.07% | |
| 28.60 | 29.05 | 28.08 | 28.52 | -0.28% | |
| 29.11 | 29.25 | 28.60 | 28.60 | -2.19% | |
| 29.50 | 29.50 | 28.92 | 29.24 | +0.31% | |
| 28.60 | 30.21 | 28.60 | 29.15 | -1.22% | |
| 30.19 | 30.30 | 29.51 | 29.51 | -2.25% | |
| 29.58 | 30.82 | 29.20 | 30.19 | +0.73% | |
| 29.41 | 30.08 | 29.41 | 29.97 | +1.42% | |
| 29.49 | 30.29 | 29.15 | 29.55 | +1.09% | |
| 29.38 | 30.35 | 29.23 | 29.23 | -0.71% | |
| 29.54 | 30.01 | 29.19 | 29.44 | -0.34% | |
| 29.90 | 30.21 | 29.54 | 29.54 | -0.54% | |
| 30.93 | 31.41 | 28.87 | 29.70 | -2.91% | |
| 29.10 | 30.73 | 29.10 | 30.59 | +5.48% | |
| 29.68 | 29.88 | 28.92 | 29.00 | -1.76% | |
| 30.07 | 30.99 | 29.22 | 29.52 | -0.77% | |
| 29.57 | 31.60 | 29.57 | 29.75 | -1.29% | |
| 29.81 | 30.48 | 29.50 | 30.14 | +1.45% | |
| 29.92 | 30.20 | 29.36 | 29.71 | -1.56% | |
| 29.17 | 30.79 | 29.17 | 30.18 | +3.89% | |
| 29.92 | 30.72 | 28.50 | 29.05 | -4.79% | |
| 28.84 | 30.64 | 28.84 | 30.51 | +6.49% | |
| 29.50 | 29.85 | 28.65 | 28.65 | -1.88% | |
| 30.17 | 30.92 | 29.20 | 29.20 | -0.88% | |
| 31.05 | 31.89 | 28.72 | 29.46 | -6.03% | |
| 30.15 | 32.01 | 29.18 | 31.35 | +5.48% | |
| 30.00 | 30.06 | 28.75 | 29.72 | +0.75% | |
| 31.00 | 32.15 | 29.01 | 29.50 | -8.67% | |
| 29.01 | 32.34 | 29.01 | 32.30 | +12.35% | |
| 30.55 | 30.55 | 28.72 | 28.75 | -3.88% | |
| 31.05 | 31.46 | 29.91 | 29.91 | -2.98% | |
| 30.66 | 31.45 | 30.33 | 30.83 | +2.94% | |
| 31.57 | 32.25 | 29.95 | 29.95 | -4.04% | |
| 32.36 | 32.69 | 31.21 | 31.21 | -3.76% | |
| 32.61 | 32.70 | 31.50 | 32.43 | +1.19% | |
| 32.63 | 33.64 | 32.05 | 32.05 | -1.14% | |
| 31.70 | 32.69 | 30.25 | 32.42 | +3.84% | |
| 31.64 | 31.65 | 31.21 | 31.22 | +0.06% | |
| 30.88 | 31.33 | 29.69 | 31.20 | +5.94% | |
| 30.30 | 30.49 | 29.08 | 29.45 | -0.17% | |
| 29.83 | 31.00 | 29.24 | 29.50 | -2.54% | |
| 29.90 | 30.97 | 29.90 | 30.27 | +4.92% | |
| 30.30 | 30.71 | 27.67 | 28.85 | -4.79% | |
| 29.63 | 31.77 | 29.63 | 30.30 | -1.30% | |
| 30.16 | 32.00 | 30.16 | 30.70 | -0.55% | |
| 29.80 | 31.00 | 29.80 | 30.87 | +4.26% | |
| 30.38 | 32.00 | 29.61 | 29.61 | -3.74% | |
| 31.97 | 31.97 | 30.76 | 30.76 | -2.66% | |
| 34.85 | 35.55 | 31.23 | 31.60 | -9.20% | |
| 34.69 | 36.02 | 34.00 | 34.80 | -0.63% | |
| 34.49 | 35.63 | 33.64 | 35.02 | +1.21% | |
| 34.64 | 35.87 | 34.49 | 34.60 | -0.14% | |
| 33.95 | 35.00 | 33.95 | 34.65 | +1.91% | |
| 35.00 | 35.50 | 34.00 | 34.00 | -2.75% | |
| 33.50 | 35.17 | 33.50 | 34.96 | +3.49% | |
| 33.25 | 33.95 | 33.10 | 33.78 | +1.90% | |
| 32.88 | 33.98 | 32.70 | 33.15 | -0.45% | |
| 33.25 | 33.49 | 32.52 | 33.30 | -0.51% | |
| 33.65 | 34.25 | 33.47 | 33.47 | -2.08% | |
| 32.76 | 34.19 | 32.76 | 34.18 | +3.70% | |
| 33.10 | 33.97 | 32.75 | 32.96 | -1.85% | |
| 32.83 | 33.58 | 32.32 | 33.58 | +2.13% | |
| 33.09 | 34.08 | 32.88 | 32.88 | -0.72% | |
| 33.23 | 33.90 | 33.00 | 33.12 | -2.53% | |
| 32.62 | 33.98 | 31.99 | 33.98 | +5.72% | |
| 31.90 | 33.79 | 31.75 | 32.14 | +1.32% | |
| 32.00 | 32.56 | 30.15 | 31.72 | -1.09% | |
| 30.62 | 33.30 | 30.62 | 32.07 | +3.48% | |
| 30.57 | 31.50 | 29.77 | 30.99 | +3.75% | |
| 29.87 | 29.92 | 28.75 | 29.87 | +2.82% | |
| 27.59 | 29.05 | 27.59 | 29.05 | +4.80% | |
| 28.24 | 29.00 | 26.95 | 27.72 | +0.80% | |
| 27.84 | 27.84 | 27.00 | 27.50 | -2.52% | |
| 28.49 | 29.64 | 27.39 | 28.21 | -0.98% | |
| 28.80 | 29.35 | 27.08 | 28.49 | -1.66% | |
| 32.85 | 32.85 | 28.97 | 28.97 | -10.94% | |
| 33.74 | 33.74 | 32.10 | 32.53 | +0.09% | |
| 33.10 | 33.86 | 32.50 | 32.50 | +0.15% | |
| 32.95 | 32.95 | 32.40 | 32.45 | -1.52% | |
| 30.12 | 32.95 | 30.12 | 32.95 | +9.00% | |
| 29.30 | 30.64 | 28.97 | 30.23 | +1.96% | |
| 30.15 | 32.00 | 29.65 | 29.65 | -1.03% | |
| 28.00 | 30.99 | 28.00 | 29.96 | +14.13% | |
| 27.57 | 28.62 | 25.60 | 26.25 | -4.65% | |
| 28.35 | 29.69 | 27.01 | 27.53 | -2.76% | |
| 32.00 | 32.00 | 27.99 | 28.31 | -11.45% | |
| 35.65 | 35.65 | 31.97 | 31.97 | -2.86% | |
| 32.80 | 33.49 | 31.71 | 32.91 | -0.09% | |
| 34.98 | 34.98 | 31.68 | 32.94 | -0.93% | |
| 34.18 | 34.20 | 33.25 | 33.25 | -4.43% | |
| 34.05 | 35.03 | 34.05 | 34.79 | +1.31% | |
| 34.88 | 34.88 | 34.20 | 34.34 | -0.58% | |
| 34.86 | 34.86 | 33.61 | 34.54 | -2.43% | |
| 36.10 | 36.25 | 35.36 | 35.40 | -3.65% | |
| 37.77 | 38.25 | 36.74 | 36.74 | -2.29% | |
| 38.47 | 38.84 | 37.60 | 37.60 | -2.34% | |
| 39.35 | 39.55 | 38.00 | 38.50 | -3.31% | |
| 38.25 | 40.00 | 38.25 | 39.82 | +3.67% | |
| 38.01 | 39.85 | 38.01 | 38.41 | +1.43% | |
| 37.28 | 38.50 | 37.00 | 37.87 | +2.77% | |
| 34.62 | 37.50 | 34.56 | 36.85 | +6.90% | |
| 32.92 | 34.65 | 32.92 | 34.47 | +6.03% | |
| 32.48 | 33.26 | 32.48 | 32.51 | -1.69% | |
| 32.67 | 34.26 | 32.67 | 33.07 | +0.21% | |
| 32.06 | 34.11 | 32.06 | 33.00 | +0.55% | |
| 33.42 | 33.47 | 32.50 | 32.82 | -0.45% | |
| 33.10 | 33.64 | 32.90 | 32.97 | -1.02% | |
| 34.33 | 34.33 | 33.31 | 33.31 | +1.55% | |
| 33.63 | 34.07 | 32.80 | 32.80 | -2.87% | |
| 34.39 | 34.65 | 33.48 | 33.77 | -1.89% | |
| 34.89 | 35.46 | 33.91 | 34.42 | -1.54% | |
| 36.70 | 36.70 | 34.96 | 34.96 | -4.38% | |
| 36.15 | 37.68 | 36.15 | 36.56 | +2.24% | |
| 35.80 | 36.86 | 35.36 | 35.76 | -2.83% | |
| 35.84 | 36.86 | 35.84 | 36.80 | +0.82% | |
| 36.20 | 36.85 | 35.67 | 36.50 | +0.36% | |
| 34.54 | 36.85 | 34.05 | 36.37 | +3.50% | |
| 36.86 | 36.86 | 34.52 | 35.14 | -0.20% | |
| 35.87 | 35.87 | 34.36 | 35.21 | -1.70% | |
| 36.00 | 37.12 | 35.67 | 35.82 | -1.30% | |
| 35.53 | 36.44 | 35.52 | 36.29 | +0.81% | |
| 36.67 | 37.50 | 36.00 | 36.00 | +0.81% | |
| 36.90 | 37.39 | 35.70 | 35.71 | -4.85% | |
| 36.15 | 38.50 | 36.10 | 37.53 | +0.21% | |
| 38.18 | 38.18 | 37.45 | 37.45 | +2.91% | |
| 36.50 | 37.19 | 36.16 | 36.39 | -0.74% | |
| 37.32 | 38.71 | 36.65 | 36.66 | -2.27% | |
| 36.36 | 38.48 | 36.36 | 37.51 | +4.54% | |
| 35.11 | 35.88 | 35.11 | 35.88 | +0.31% | |
| 36.98 | 36.98 | 33.89 | 35.77 | +1.97% | |
| 34.90 | 35.56 | 34.90 | 35.08 | -0.79% | |
| 34.50 | 36.06 | 34.50 | 35.36 | +2.43% | |
| 36.83 | 36.83 | 33.06 | 34.52 | +2.80% | |
| 34.64 | 36.06 | 33.50 | 33.58 | -2.61% | |
| 35.91 | 36.30 | 34.25 | 34.48 | -3.01% | |
| 38.80 | 38.80 | 35.55 | 35.55 | -5.17% | |
| 36.77 | 38.01 | 36.50 | 37.49 | +3.16% | |
| 35.16 | 38.58 | 35.16 | 36.34 | +0.06% | |
| 35.44 | 37.32 | 34.84 | 36.32 | +2.19% | |
| 35.89 | 35.90 | 35.20 | 35.54 | +0.97% | |
| 35.01 | 35.26 | 34.92 | 35.20 | +1.32% | |
| 35.26 | 36.15 | 34.53 | 34.74 | +0.43% | |
| 35.18 | 35.18 | 34.58 | 34.59 | +0.41% | |
| 35.35 | 36.28 | 34.01 | 34.45 | -2.30% | |
| 36.18 | 36.98 | 35.26 | 35.26 | -2.70% | |
| 36.00 | 36.54 | 35.57 | 36.24 | +0.69% | |
| 35.17 | 36.68 | 34.77 | 35.99 | +1.01% | |
| 34.37 | 35.63 | 33.91 | 35.63 | +4.73% | |
| 34.05 | 34.81 | 33.33 | 34.02 | -0.09% | |
| 36.00 | 36.00 | 33.78 | 34.05 | -2.27% | |
| 34.98 | 35.07 | 33.71 | 34.84 | +3.54% | |
| 33.02 | 33.98 | 33.02 | 33.65 | +2.78% | |
| 32.78 | 33.39 | 31.52 | 32.74 | +1.43% | |
| 33.73 | 34.10 | 31.91 | 32.28 | -5.50% | |
| 34.72 | 36.50 | 33.91 | 34.16 | +0.26% | |
| 35.69 | 35.75 | 34.07 | 34.07 | -4.27% | |
| 34.79 | 36.00 | 34.55 | 35.59 | +3.55% | |
| 35.20 | 35.72 | 34.35 | 34.37 | +3.03% | |
| 34.55 | 34.98 | 33.36 | 33.36 | -4.19% | |
| 35.28 | 35.28 | 34.01 | 34.82 | +1.28% | |
| 34.59 | 35.25 | 34.38 | 34.38 | +0.15% | |
| 32.33 | 35.56 | 32.33 | 34.33 | +5.08% | |
| 33.30 | 33.49 | 32.60 | 32.67 | -3.03% | |
| 31.63 | 33.69 | 31.63 | 33.69 | +7.98% | |
| 33.37 | 36.31 | 30.75 | 31.20 | -4.00% | |
| 33.12 | 33.42 | 31.90 | 32.50 | -1.60% | |
| 33.16 | 34.05 | 32.66 | 33.03 | -6.30% | |
| 37.23 | 37.64 | 35.25 | 35.25 | -6.99% | |
| 38.21 | 40.00 | 35.75 | 37.90 | -0.66% | |
| 37.88 | 38.50 | 37.58 | 38.15 | +0.85% | |
| 37.91 | 40.00 | 37.83 | 37.83 | 0.00% | |
| 39.37 | 39.37 | 37.08 | 37.83 | -1.97% | |
| 37.92 | 39.92 | 37.49 | 38.59 | +1.55% | |
| 37.21 | 38.10 | 36.77 | 38.00 | +2.15% | |
| 37.08 | 38.18 | 36.98 | 37.20 | -1.33% | |
| 36.88 | 38.00 | 36.54 | 37.70 | +2.64% | |
| 35.85 | 38.03 | 35.85 | 36.73 | +0.25% | |
| 37.09 | 37.58 | 36.01 | 36.64 | +0.49% | |
| 38.16 | 38.16 | 36.46 | 36.46 | -4.03% | |
| 37.63 | 38.33 | 36.47 | 37.99 | +0.96% | |
| 39.33 | 40.04 | 37.63 | 37.63 | -2.61% | |
| 42.15 | 42.15 | 38.63 | 38.64 | -1.15% | |
| 40.99 | 41.82 | 39.09 | 39.09 | -2.40% | |
| 39.82 | 40.05 | 38.61 | 40.05 | +2.69% | |
| 38.91 | 39.98 | 38.75 | 39.00 | +0.03% | |
| 38.37 | 39.55 | 35.75 | 38.99 | +0.75% | |
| 37.81 | 39.63 | 37.74 | 38.70 | +3.81% | |
| 36.87 | 38.17 | 36.66 | 37.28 | -1.17% | |
| 36.50 | 37.75 | 36.50 | 37.72 | +1.62% | |
| 37.75 | 37.75 | 36.85 | 37.12 | -1.33% | |
| 37.22 | 37.62 | 36.45 | 37.62 | +2.59% | |
| 35.07 | 37.89 | 34.22 | 36.67 | +3.59% | |
| 34.40 | 36.58 | 33.75 | 35.40 | +2.97% | |
| 34.70 | 36.73 | 33.72 | 34.38 | -1.91% | |
| 35.36 | 35.75 | 35.05 | 35.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMID chart for longer ranges.