NASDAQ:SMID | Historical Stock Price | SMITH MIDLAND CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$0.99$2.74$7.62$21.14$58.671995-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.00$1.002,500——
1998-12-30$1.00$1.002,400——
1998-12-29$1.00$1.0010,400——
1998-12-28$1.00$1.003,900——
1998-12-24$1.00$1.0022,000——
1998-12-23$1.00$1.0026,500——
1998-12-22$1.00$1.004,000——
1998-12-21$0.81$0.8118,800——
1998-12-18$0.69$0.694,800——
1998-12-17$0.78$0.787,200——
1998-12-16$0.78$0.781,300——
1998-12-15$0.72$0.7210,000——
1998-12-14$0.72$0.727,200——
1998-12-11$0.78$0.783,300——
1998-12-10$0.81$0.810——
1998-12-09$0.81$0.819,500——
1998-12-08$0.81$0.8143,300——
1998-12-07$0.69$0.6913,000——
1998-12-04$0.75$0.752,000——
1998-12-03$0.69$0.690——
1998-12-02$0.69$0.692,900——
1998-12-01$0.69$0.691,900——
1998-11-30$0.88$0.8710,900——
1998-11-27$0.88$0.870——
1998-11-25$0.88$0.873,200——
1998-11-24$0.88$0.87700——
1998-11-23$0.81$0.81800——
1998-11-20$0.81$0.8127,700——
1998-11-19$0.72$0.720——
1998-11-18$0.72$0.720——
1998-11-17$0.72$0.72600——
1998-11-16$0.69$0.690——
1998-11-13$0.69$0.690——
1998-11-12$0.69$0.696,400——
1998-11-11$0.69$0.694,200——
1998-11-10$0.81$0.811,200——
1998-11-09$0.75$0.753,000——
1998-11-06$0.88$0.871,000——
1998-11-05$0.88$0.870——
1998-11-04$0.88$0.87800——
1998-11-03$0.81$0.814,600——
1998-11-02$0.78$0.780——
1998-10-30$0.78$0.780——
1998-10-29$0.78$0.780——
1998-10-28$0.78$0.785,500——
1998-10-27$0.81$0.810——
1998-10-26$0.81$0.810——
1998-10-23$0.81$0.810——
1998-10-22$0.81$0.812,600——
1998-10-21$0.75$0.750——
1998-10-20$0.75$0.7510,000——
1998-10-19$0.75$0.753,100——
1998-10-16$0.69$0.690——
1998-10-15$0.69$0.690——
1998-10-14$0.69$0.690——
1998-10-13$0.69$0.690——
1998-10-12$0.69$0.695,000——
1998-10-09$0.69$0.690——
1998-10-08$0.69$0.69400——
1998-10-07$0.81$0.810——
1998-10-06$0.81$0.810——
1998-10-05$0.81$0.811,500——
1998-10-02$0.84$0.840——
1998-10-01$0.84$0.840——
1998-09-30$0.84$0.844,700——
1998-09-29$0.91$0.910——
1998-09-28$0.91$0.91500——
1998-09-25$0.81$0.810——
1998-09-24$0.81$0.810——
1998-09-23$0.81$0.810——
1998-09-22$0.81$0.818,900——
1998-09-21$0.69$0.694,000——
1998-09-18$0.69$0.699,500——
1998-09-17$0.94$0.940——
1998-09-16$0.94$0.94700——
1998-09-15$0.75$0.751,000——
1998-09-14$0.75$0.750——
1998-09-11$0.75$0.75500——
1998-09-10$0.88$0.872,800——
1998-09-09$0.88$0.8755,200——
1998-09-08$0.69$0.694,900——
1998-09-04$0.88$0.872,900——
1998-09-03$0.94$0.940——
1998-09-02$0.94$0.94500——
1998-09-01$0.88$0.870——
1998-08-31$0.88$0.870——
1998-08-28$0.88$0.870——
1998-08-27$0.88$0.870——
1998-08-26$0.88$0.8714,100——
1998-08-25$0.81$0.819,600——
1998-08-24$0.69$0.6924,100——
1998-08-21$0.94$0.945,500——
1998-08-20$1.00$1.0023,000——
1998-08-19$1.06$1.0610,400——
1998-08-18$1.13$1.126,600——
1998-08-17$1.06$1.06300——
1998-08-14$1.06$1.061,000——
1998-08-13$1.06$1.061,100——
1998-08-12$1.19$1.194,000——
1998-08-11$1.06$1.061,000——
1998-08-10$1.03$1.0317,800——
1998-08-07$1.13$1.128,400——
1998-08-06$1.13$1.123,000——
1998-08-05$1.13$1.12100——
1998-08-04$1.00$1.000——
1998-08-03$1.00$1.003,100——
1998-07-31$1.13$1.120——
1998-07-30$1.13$1.120——
1998-07-29$1.13$1.12200——
1998-07-28$1.00$1.003,000——
1998-07-27$1.06$1.0614,200——
1998-07-24$1.19$1.195,200——
1998-07-23$1.19$1.19200——
1998-07-22$1.06$1.065,000——
1998-07-21$1.22$1.220——
1998-07-20$1.22$1.2211,800——
1998-07-17$1.13$1.126,100——
1998-07-16$1.13$1.120——
1998-07-15$1.13$1.123,000——
1998-07-14$1.25$1.25400——
1998-07-13$1.13$1.121,000——
1998-07-10$1.13$1.120——
1998-07-09$1.13$1.129,000——
1998-07-08$1.19$1.194,800——
1998-07-07$1.19$1.1927,100——
1998-07-06$1.16$1.1624,200——
1998-07-02$1.22$1.2230,200——
1998-07-01$1.09$1.095,000——
1998-06-30$1.13$1.1231,400——
1998-06-29$1.22$1.220——
1998-06-26$1.22$1.2251,600——
1998-06-25$1.28$1.280——
1998-06-24$1.28$1.284,000——
1998-06-23$1.22$1.221,000——
1998-06-22$1.13$1.126,400——
1998-06-19$1.13$1.120——
1998-06-18$1.13$1.1220,800——
1998-06-17$1.28$1.280——
1998-06-16$1.28$1.280——
1998-06-15$1.28$1.280——
1998-06-12$1.28$1.280——
1998-06-11$1.28$1.289,500——
1998-06-10$1.28$1.2818,200——
1998-06-09$1.38$1.370——
1998-06-08$1.38$1.370——
1998-06-05$1.38$1.370——
1998-06-04$1.38$1.377,200——
1998-06-03$1.47$1.470——
1998-06-02$1.47$1.471,400——
1998-06-01$1.50$1.500——
1998-05-29$1.50$1.503,000——
1998-05-28$1.47$1.470——
1998-05-27$1.47$1.470——
1998-05-26$1.47$1.476,000——
1998-05-22$1.47$1.475,000——
1998-05-21$1.53$1.534,300——
1998-05-20$1.53$1.530——
1998-05-19$1.53$1.532,100——
1998-05-18$1.47$1.470——
1998-05-15$1.47$1.470——
1998-05-14$1.47$1.476,600——
1998-05-13$1.56$1.562,500——
1998-05-12$1.50$1.5012,500——
1998-05-11$1.50$1.502,000——
1998-05-08$1.50$1.505,400——
1998-05-07$1.56$1.566,500——
1998-05-06$1.50$1.507,000——
1998-05-05$1.50$1.506,000——
1998-05-04$1.63$1.62100——
1998-05-01$1.50$1.506,300——
1998-04-30$1.47$1.4710,900——
1998-04-29$1.50$1.50900——
1998-04-28$1.47$1.47600——
1998-04-27$1.50$1.506,300——
1998-04-24$1.53$1.530——
1998-04-23$1.53$1.535,800——
1998-04-22$1.50$1.503,000——
1998-04-21$1.38$1.3714,800——
1998-04-20$1.63$1.6216,200——
1998-04-17$1.59$1.592,000——
1998-04-16$1.59$1.595,200——
1998-04-15$1.56$1.561,500——
1998-04-14$1.56$1.564,700——
1998-04-13$1.63$1.6238,300——
1998-04-09$1.66$1.6655,300——
1998-04-08$1.66$1.6646,500——
1998-04-07$1.69$1.697,100——
1998-04-06$1.53$1.5323,100——
1998-04-03$1.63$1.621,900——
1998-04-02$1.50$1.503,700——
1998-04-01$1.63$1.6222,100——
1998-03-31$1.56$1.565,200——
1998-03-30$1.53$1.5311,900——
1998-03-27$1.63$1.62103,000——
1998-03-26$1.59$1.5971,100——
1998-03-25$1.47$1.4736,800——
1998-03-24$1.48$1.4876,500——
1998-03-23$1.28$1.2824,100——
1998-03-20$1.34$1.342,000——
1998-03-19$1.38$1.3739,000——
1998-03-18$1.28$1.282,000——
1998-03-17$1.38$1.3754,700——
1998-03-16$1.44$1.448,000——
1998-03-13$1.44$1.4415,100——
1998-03-12$1.47$1.4779,900——
1998-03-11$1.25$1.256,100——
1998-03-10$1.34$1.348,100——
1998-03-09$1.34$1.349,800——
1998-03-06$1.34$1.344,400——
1998-03-05$1.34$1.3415,900——
1998-03-04$1.28$1.2816,900——
1998-03-03$1.28$1.2832,300——
1998-03-02$1.22$1.2228,900——
1998-02-27$1.19$1.1918,300——
1998-02-26$1.22$1.227,200——
1998-02-25$1.22$1.221,000——
1998-02-24$1.25$1.2511,000——
1998-02-23$1.31$1.3126,700——
1998-02-20$1.31$1.3145,200——
1998-02-19$1.31$1.3176,300——
1998-02-18$1.22$1.2229,100——
1998-02-17$1.22$1.229,900——
1998-02-13$1.13$1.1273,000——
1998-02-12$1.19$1.1924,500——
1998-02-11$1.06$1.060——
1998-02-10$1.06$1.0683,400——
1998-02-09$1.09$1.0947,600——
1998-02-06$1.09$1.091,500——
1998-02-05$1.09$1.093,300——
1998-02-04$1.09$1.0967,900——
1998-02-03$0.97$0.9742,500——
1998-02-02$0.94$0.9442,900——
1998-01-30$0.91$0.915,400——
1998-01-29$0.78$0.781,600——
1998-01-28$0.78$0.78800——
1998-01-27$0.88$0.8712,600——
1998-01-26$0.75$0.756,000——
1998-01-23$0.75$0.756,800——
1998-01-22$0.84$0.846,400——
1998-01-21$0.75$0.751,800——
1998-01-20$0.75$0.750——
1998-01-16$0.75$0.754,200——
1998-01-15$0.88$0.870——
1998-01-14$0.88$0.8729,300——
1998-01-13$0.88$0.8722,500——
1998-01-12$0.75$0.7522,100——
1998-01-09$0.88$0.870——
1998-01-08$0.88$0.870——
1998-01-07$0.88$0.871,700——
1998-01-06$0.94$0.94900——
1998-01-05$0.94$0.944,000——
1998-01-02$0.81$0.8134,100——