Smith-Midland Corporation - Price History
Monthly price history for SMID (Smith-Midland Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $46.80 | $46.80 |
| March 2024 | $46.98 | $46.98 |
| February 2024 | $45.83 | $45.83 |
| January 2024 | $38.86 | $38.86 |
| December 2023 | $39.50 | $39.50 |
| November 2023 | $30.59 | $30.59 |
| October 2023 | $20.19 | $20.19 |
| September 2023 | $19.01 | $19.01 |
| August 2023 | $19.23 | $19.23 |
| July 2023 | $23.91 | $23.91 |
| June 2023 | $23.52 | $23.52 |
| May 2023 | $17.29 | $17.29 |
| April 2023 | $16.50 | $16.50 |
| March 2023 | $18.76 | $18.76 |
| February 2023 | $19.67 | $19.67 |
| January 2023 | $21.99 | $21.99 |
| December 2022 | $20.50 | $20.50 |
| November 2022 | $22.80 | $22.80 |
| October 2022 | $23.02 | $23.02 |
| September 2022 | $26.75 | $26.75 |
| August 2022 | $23.19 | $23.19 |
| July 2022 | $19.87 | $19.87 |
| June 2022 | $14 | $14 |
| May 2022 | $14.11 | $14.11 |
| April 2022 | $16.87 | $16.87 |
| March 2022 | $17.75 | $17.75 |
| February 2022 | $23.81 | $23.81 |
| January 2022 | $25.30 | $25.30 |
| December 2021 | $47 | $47 |
| November 2021 | $37 | $37 |
| October 2021 | $20 | $20 |
| September 2021 | $13.87 | $13.87 |
| August 2021 | $18.68 | $18.68 |
| July 2021 | $17.70 | $17.70 |
| June 2021 | $23.60 | $23.60 |
| May 2021 | $17.75 | $17.75 |
| April 2021 | $12.73 | $12.73 |
| March 2021 | $11.96 | $11.96 |
| February 2021 | $12.25 | $12.25 |
| January 2021 | $11.01 | $11.01 |
| December 2020 | $9.45 | $9.45 |
| November 2020 | $8.39 | $8.39 |
| October 2020 | $7.15 | $7.15 |
| September 2020 | $6.15 | $6.15 |
| August 2020 | $5.87 | $5.87 |
| July 2020 | $5.65 | $5.65 |
| June 2020 | $5.67 | $5.67 |
| May 2020 | $4.80 | $4.80 |
| April 2020 | $5 | $5 |
| March 2020 | $4.92 | $4.92 |
| February 2020 | $5.98 | $5.98 |
| January 2020 | $5.99 | $5.99 |
| December 2019 | $6 | $6 |
| November 2019 | $6.91 | $6.98 |
| October 2019 | $7.52 | $7.60 |
| September 2019 | $7.62 | $7.70 |
| August 2019 | $7.62 | $7.70 |
| July 2019 | $8.86 | $8.95 |
| June 2019 | $8.71 | $8.80 |
| May 2019 | $8.76 | $8.85 |
| April 2019 | $8.61 | $8.70 |
| March 2019 | $7.52 | $7.60 |
| February 2019 | $7.33 | $7.40 |
| January 2019 | $6.83 | $6.90 |
| December 2018 | $7.41 | $7.48 |
| November 2018 | $7.73 | $7.86 |
| October 2018 | $7.37 | $7.50 |
| September 2018 | $7.82 | $7.95 |
| August 2018 | $7.86 | $8 |
| July 2018 | $8.26 | $8.40 |
| June 2018 | $8.31 | $8.45 |
| May 2018 | $8.40 | $8.55 |
| April 2018 | $8.60 | $8.75 |
| March 2018 | $7.86 | $8 |
| February 2018 | $9.24 | $9.40 |
| January 2018 | $9.63 | $9.80 |
| December 2017 | $6.73 | $6.85 |
| November 2017 | $6.73 | $6.90 |
| October 2017 | $7.71 | $7.90 |
| September 2017 | $7.80 | $8 |
| August 2017 | $6.71 | $6.88 |
| July 2017 | $7.34 | $7.53 |
| June 2017 | $7.46 | $7.65 |
| May 2017 | $7.71 | $7.90 |
| April 2017 | $7 | $7.18 |
| March 2017 | $6.34 | $6.50 |
| February 2017 | $5.95 | $6.10 |
| January 2017 | $5.78 | $5.92 |
| December 2016 | $5.22 | $5.35 |
| November 2016 | $4.84 | $4.97 |
| October 2016 | $3.52 | $3.62 |
| September 2016 | $3.46 | $3.55 |
| August 2016 | $3.50 | $3.60 |
| July 2016 | $2.61 | $2.68 |
| June 2016 | $2.40 | $2.46 |
| May 2016 | $2.43 | $2.50 |
| April 2016 | $2.34 | $2.40 |
| March 2016 | $2.38 | $2.45 |
| February 2016 | $2.40 | $2.47 |
| January 2016 | $2.86 | $2.94 |
| December 2015 | $3.17 | $3.26 |
| November 2015 | $3.27 | $3.40 |
| October 2015 | $2.88 | $2.99 |
| September 2015 | $2.45 | $2.55 |
| August 2015 | $2.40 | $2.50 |
| July 2015 | $1.99 | $2.07 |
| June 2015 | $2.16 | $2.25 |
| May 2015 | $2.16 | $2.25 |
| April 2015 | $2.31 | $2.40 |
| March 2015 | $2.36 | $2.45 |
| February 2015 | $2.40 | $2.49 |
| January 2015 | $2.45 | $2.55 |
| December 2014 | $2.12 | $2.20 |
| November 2014 | $2.26 | $2.38 |
| October 2014 | $2.04 | $2.15 |
| September 2014 | $1.90 | $2 |
| August 2014 | $1.90 | $2 |
| July 2014 | $1.91 | $2.02 |
| June 2014 | $1.88 | $1.99 |
| May 2014 | $1.80 | $1.90 |
| April 2014 | $2.16 | $2.28 |
| March 2014 | $2.24 | $2.37 |
| February 2014 | $2.04 | $2.15 |
| January 2014 | $1.95 | $2.06 |
| December 2013 | $2.04 | $2.15 |
| November 2013 | $1.85 | $2.01 |
| October 2013 | $1.58 | $1.72 |
| September 2013 | $1.67 | $1.81 |
| August 2013 | $1.66 | $1.80 |
| July 2013 | $1.89 | $2.05 |
| June 2013 | $1.79 | $1.94 |
| May 2013 | $1.56 | $1.70 |
| April 2013 | $1.46 | $1.58 |
| March 2013 | $1.66 | $1.80 |
| February 2013 | $1.66 | $1.80 |
| January 2013 | $1.73 | $1.88 |
| December 2012 | $1.81 | $1.97 |
| November 2012 | $1.46 | $1.63 |
| October 2012 | $1.35 | $1.51 |
| September 2012 | $1.39 | $1.55 |
| August 2012 | $1.24 | $1.39 |
| July 2012 | $1.12 | $1.25 |
| June 2012 | $1.12 | $1.25 |
| May 2012 | $1.03 | $1.15 |
| April 2012 | $1.14 | $1.28 |
| March 2012 | $1.34 | $1.50 |
| February 2012 | $1.32 | $1.48 |
| January 2012 | $1.34 | $1.50 |
| December 2011 | $1.25 | $1.40 |
| November 2011 | $1.31 | $1.46 |
| October 2011 | $1.48 | $1.66 |
| September 2011 | $1.52 | $1.70 |
| August 2011 | $1.57 | $1.75 |
| July 2011 | $1.52 | $1.70 |
| June 2011 | $1.48 | $1.66 |
| May 2011 | $1.48 | $1.65 |
| April 2011 | $2 | $2.24 |
| March 2011 | $1.92 | $2.15 |
| February 2011 | $1.69 | $1.89 |
| January 2011 | $1.67 | $1.87 |
| December 2010 | $1.57 | $1.75 |
| November 2010 | $1.52 | $1.70 |
| October 2010 | $1.25 | $1.40 |
| September 2010 | $1.25 | $1.40 |
| August 2010 | $1.24 | $1.39 |
| July 2010 | $1.25 | $1.40 |
| June 2010 | $1.22 | $1.36 |
| May 2010 | $1.21 | $1.35 |
| April 2010 | $1.30 | $1.45 |
| March 2010 | $1.07 | $1.20 |
| February 2010 | $1.37 | $1.53 |
| January 2010 | $1.48 | $1.66 |
| December 2009 | $1.69 | $1.89 |
| November 2009 | $1.34 | $1.50 |
| October 2009 | $1.79 | $2 |
| September 2009 | $1.66 | $1.85 |
| August 2009 | $1.88 | $2.10 |
| July 2009 | $1.50 | $1.68 |
| June 2009 | $1.51 | $1.69 |
| May 2009 | $1.36 | $1.52 |
| April 2009 | $0.98 | $1.09 |
| March 2009 | $0.85 | $0.95 |
| February 2009 | $0.85 | $0.95 |
| January 2009 | $0.79 | $0.88 |
| December 2008 | $0.52 | $0.58 |
| November 2008 | $0.42 | $0.47 |
| October 2008 | $0.67 | $0.75 |
| September 2008 | $0.98 | $1.10 |
| August 2008 | $1.06 | $1.19 |
| July 2008 | $0.96 | $1.07 |
| June 2008 | $1.03 | $1.15 |
| May 2008 | $1.07 | $1.20 |
| April 2008 | $1.57 | $1.75 |
| March 2008 | $1.49 | $1.67 |
| February 2008 | $1.23 | $1.37 |
| January 2008 | $1.34 | $1.50 |
| December 2007 | $1.54 | $1.72 |
| November 2007 | $1.52 | $1.70 |
| October 2007 | $1.97 | $2.20 |
| September 2007 | $2.10 | $2.35 |
| August 2007 | $1.90 | $2.12 |
| July 2007 | $2.09 | $2.34 |
| June 2007 | $1.92 | $2.15 |
| May 2007 | $2.06 | $2.30 |
| April 2007 | $1.39 | $1.55 |
| March 2007 | $1.52 | $1.70 |
| February 2007 | $1.79 | $2 |
| January 2007 | $1.79 | $2 |
| December 2006 | $1.92 | $2.15 |
| November 2006 | $1.83 | $2.05 |
| October 2006 | $1.66 | $1.85 |
| September 2006 | $1.43 | $1.60 |
| August 2006 | $1.21 | $1.35 |
| July 2006 | $2.42 | $2.70 |
| June 2006 | $2.42 | $2.70 |
| May 2006 | $2.46 | $2.75 |
| April 2006 | $2.83 | $3.16 |
| March 2006 | $2.55 | $2.85 |
| February 2006 | $2.73 | $3.05 |
| January 2006 | $2.86 | $3.20 |
| December 2005 | $2.73 | $3.05 |
| November 2005 | $2.19 | $2.45 |
| October 2005 | $2.30 | $2.57 |
| September 2005 | $2.26 | $2.52 |
| August 2005 | $2.73 | $3.05 |
| July 2005 | $2.04 | $2.28 |
| June 2005 | $1.43 | $1.60 |
| May 2005 | $1.24 | $1.39 |
| April 2005 | $0.64 | $0.71 |
| March 2005 | $0.83 | $0.93 |
| February 2005 | $0.85 | $0.95 |
| January 2005 | $0.86 | $0.96 |
| December 2004 | $0.87 | $0.97 |
| November 2004 | $0.89 | $0.99 |
| October 2004 | $0.80 | $0.89 |
| September 2004 | $0.63 | $0.70 |
| August 2004 | $0.63 | $0.70 |
| July 2004 | $0.83 | $0.93 |
| June 2004 | $0.80 | $0.90 |
| May 2004 | $0.84 | $0.94 |
| April 2004 | $0.88 | $0.98 |
| March 2004 | $0.76 | $0.85 |
| February 2004 | $0.90 | $1 |
| January 2004 | $0.81 | $0.91 |
| December 2003 | $0.76 | $0.85 |
| November 2003 | $0.79 | $0.88 |
| October 2003 | $0.78 | $0.87 |
| September 2003 | $0.79 | $0.88 |
| August 2003 | $0.80 | $0.89 |
| July 2003 | $0.80 | $0.89 |
| June 2003 | $0.67 | $0.75 |
| May 2003 | $0.79 | $0.88 |
| April 2003 | $0.90 | $1.01 |
| March 2003 | $0.93 | $1.04 |
| February 2003 | $0.95 | $1.06 |
| January 2003 | $1.07 | $1.20 |
| December 2002 | $1.06 | $1.19 |
| November 2002 | $0.98 | $1.10 |
| October 2002 | $1.13 | $1.26 |
| September 2002 | $1.10 | $1.23 |
| August 2002 | $1.12 | $1.25 |
| July 2002 | $1.42 | $1.59 |
| June 2002 | $1.58 | $1.76 |
| May 2002 | $1.52 | $1.70 |
| April 2002 | $1.70 | $1.90 |
| March 2002 | $1.38 | $1.54 |
| February 2002 | $1.43 | $1.60 |
| January 2002 | $1.70 | $1.90 |
| December 2001 | $1.30 | $1.45 |
| November 2001 | $0.75 | $0.84 |
| October 2001 | $0.71 | $0.79 |
| September 2001 | $0.72 | $0.80 |
| August 2001 | $0.84 | $0.94 |
| July 2001 | $0.77 | $0.86 |
| June 2001 | $0.75 | $0.84 |
| May 2001 | $0.80 | $0.90 |
| April 2001 | $0.72 | $0.81 |
| March 2001 | $0.78 | $0.88 |
| February 2001 | $0.67 | $0.75 |
| January 2001 | $0.73 | $0.81 |
| December 2000 | $0.50 | $0.56 |
| November 2000 | $0.36 | $0.41 |
| October 2000 | $0.36 | $0.41 |
| September 2000 | $0.50 | $0.56 |
| August 2000 | $0.42 | $0.47 |
| July 2000 | $0.67 | $0.75 |
| June 2000 | $0.78 | $0.88 |
| May 2000 | $0.39 | $0.44 |
| April 2000 | $0.45 | $0.50 |
| March 2000 | $0.62 | $0.69 |
| February 2000 | $0.62 | $0.69 |
| January 2000 | $0.56 | $0.62 |
| December 1999 | $0.50 | $0.56 |
| November 1999 | $0.53 | $0.59 |
| October 1999 | $0.48 | $0.53 |
| September 1999 | $0.81 | $0.91 |
| August 1999 | $0.87 | $0.97 |
| July 1999 | $0.67 | $0.75 |
| June 1999 | $0.78 | $0.88 |
| May 1999 | $0.56 | $0.62 |
| April 1999 | $0.53 | $0.59 |
| March 1999 | $0.70 | $0.78 |
| February 1999 | $0.67 | $0.75 |
| January 1999 | $0.67 | $0.75 |
| December 1998 | $0.90 | $1 |
| November 1998 | $0.78 | $0.88 |
| October 1998 | $0.70 | $0.78 |
| September 1998 | $0.76 | $0.84 |
| August 1998 | $0.78 | $0.88 |
| July 1998 | $1.01 | $1.12 |
| June 1998 | $1.01 | $1.12 |
| May 1998 | $1.34 | $1.50 |
| April 1998 | $1.31 | $1.47 |
| March 1998 | $1.40 | $1.56 |
| February 1998 | $1.06 | $1.19 |
| January 1998 | $0.81 | $0.91 |
| December 1997 | $0.73 | $0.81 |
| November 1997 | $0.71 | $0.80 |
| October 1997 | $0.90 | $1 |
| September 1997 | $1.09 | $1.22 |
| August 1997 | $1.06 | $1.19 |
| July 1997 | $0.90 | $1 |
| June 1997 | $0.67 | $0.75 |
| May 1997 | $0.73 | $0.81 |
| April 1997 | $1.12 | $1.25 |
| March 1997 | $0.84 | $0.94 |
| February 1997 | $1.40 | $1.56 |
| January 1997 | $1.23 | $1.38 |
| December 1996 | $1.23 | $1.38 |
| November 1996 | $1.01 | $1.12 |
| October 1996 | $2.10 | $2.34 |
| September 1996 | $2.91 | $3.25 |
| August 1996 | $5.37 | $6 |
| July 1996 | $5.82 | $6.50 |
| June 1996 | $5.93 | $6.62 |
| May 1996 | $5.59 | $6.25 |
| April 1996 | $5.37 | $6 |
| March 1996 | $5.37 | $6 |
| February 1996 | $4.92 | $5.50 |
| January 1996 | $5.26 | $5.88 |
| December 1995 | $4.25 | $4.75 |
SMID
Price: $36.83
52 week price:
Earnings Per Share: 0.11 USD
P/E Ratio: 409.73
Exchange: NCM
Sector: Basic Materials
Industry: Building Materials
Volume: 200
Ebitda: 7.2 millionMarket Capitalization: 214.4 million
Average Dividend Frequency: 1