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 — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$1.19$1.1922,100——
2002-12-30$1.16$1.1611,500——
2002-12-27$1.14$1.141,000——
2002-12-26$1.11$1.1111,100——
2002-12-24$1.06$1.0656,400——
2002-12-23$1.01$1.014,400——
2002-12-20$0.98$0.981,400——
2002-12-19$1.05$1.0523,700——
2002-12-18$1.02$1.0234,700——
2002-12-17$1.02$1.025,500——
2002-12-16$1.00$1.007,400——
2002-12-13$1.01$1.012,400——
2002-12-12$1.07$1.0718,300——
2002-12-11$1.05$1.051,800——
2002-12-10$1.07$1.070——
2002-12-09$1.07$1.075,700——
2002-12-06$1.08$1.0811,100——
2002-12-05$1.15$1.151,000——
2002-12-04$1.09$1.0925,000——
2002-12-03$1.16$1.160——
2002-12-02$1.16$1.1614,300——
2002-11-29$1.10$1.100——
2002-11-27$1.10$1.1012,100——
2002-11-26$1.05$1.05500——
2002-11-25$1.06$1.065,800——
2002-11-22$1.10$1.108,100——
2002-11-21$1.12$1.124,000——
2002-11-20$1.15$1.159,500——
2002-11-19$1.17$1.170——
2002-11-18$1.17$1.1711,000——
2002-11-15$1.25$1.250——
2002-11-14$1.25$1.251,500——
2002-11-13$1.15$1.159,800——
2002-11-12$1.25$1.251,900——
2002-11-11$1.28$1.282,600——
2002-11-08$1.27$1.270——
2002-11-07$1.27$1.270——
2002-11-06$1.27$1.270——
2002-11-05$1.27$1.270——
2002-11-04$1.27$1.27500——
2002-11-01$1.26$1.260——
2002-10-31$1.26$1.262,500——
2002-10-30$1.25$1.252,000——
2002-10-29$1.25$1.250——
2002-10-28$1.25$1.250——
2002-10-25$1.25$1.252,200——
2002-10-24$1.33$1.330——
2002-10-23$1.33$1.330——
2002-10-22$1.33$1.339,500——
2002-10-21$1.33$1.339,000——
2002-10-18$1.33$1.330——
2002-10-17$1.33$1.330——
2002-10-16$1.33$1.330——
2002-10-15$1.33$1.3363,500——
2002-10-14$1.29$1.299,200——
2002-10-11$1.19$1.1918,500——
2002-10-10$1.20$1.2033,500——
2002-10-09$1.20$1.2048,500——
2002-10-08$1.01$1.019,500——
2002-10-07$1.08$1.0815,800——
2002-10-04$1.10$1.101,200——
2002-10-03$1.13$1.1310,500——
2002-10-02$1.20$1.201,600——
2002-10-01$1.23$1.230——
2002-09-30$1.23$1.231,500——
2002-09-27$1.23$1.231,000——
2002-09-26$1.26$1.2616,900——
2002-09-25$1.33$1.334,300——
2002-09-24$1.35$1.3575,100——
2002-09-23$1.35$1.3514,100——
2002-09-20$1.30$1.301,700——
2002-09-19$1.30$1.3026,500——
2002-09-18$1.25$1.25220,500——
2002-09-17$1.20$1.200——
2002-09-16$1.20$1.200——
2002-09-13$1.20$1.2042,500——
2002-09-12$1.20$1.205,000——
2002-09-11$1.26$1.260——
2002-09-10$1.26$1.2638,000——
2002-09-09$1.22$1.226,000——
2002-09-06$1.25$1.251,000——
2002-09-05$1.20$1.20700——
2002-09-04$1.25$1.25164,000——
2002-09-03$1.25$1.2564,700——
2002-08-30$1.25$1.250——
2002-08-29$1.25$1.2516,900——
2002-08-28$1.27$1.272,000——
2002-08-27$1.26$1.2615,500——
2002-08-26$1.23$1.231,500——
2002-08-23$1.23$1.231,500——
2002-08-22$1.25$1.250——
2002-08-21$1.25$1.2525,700——
2002-08-20$1.25$1.259,800——
2002-08-19$1.25$1.2533,200——
2002-08-16$1.33$1.338,500——
2002-08-15$1.40$1.4014,600——
2002-08-14$1.42$1.423,500——
2002-08-13$1.45$1.453,000——
2002-08-12$1.50$1.501,500——
2002-08-09$1.45$1.453,000——
2002-08-08$1.47$1.47500——
2002-08-07$1.52$1.5211,600——
2002-08-06$1.46$1.46500——
2002-08-05$1.46$1.460——
2002-08-02$1.46$1.461,000——
2002-08-01$1.59$1.591,200——
2002-07-31$1.59$1.59700——
2002-07-30$1.55$1.551,300——
2002-07-29$1.57$1.579,600——
2002-07-26$1.48$1.4812,900——
2002-07-25$1.39$1.392,300——
2002-07-24$1.38$1.3814,200——
2002-07-23$1.52$1.52700——
2002-07-22$1.52$1.5220,500——
2002-07-19$1.55$1.553,000——
2002-07-18$1.55$1.555,100——
2002-07-17$1.60$1.600——
2002-07-16$1.60$1.6010,200——
2002-07-15$1.60$1.609,100——
2002-07-12$1.62$1.626,700——
2002-07-11$1.73$1.7363,500——
2002-07-10$1.74$1.7476,300——
2002-07-09$1.76$1.7639,100——
2002-07-08$1.76$1.7613,000——
2002-07-05$1.78$1.784,000——
2002-07-03$1.78$1.7833,500——
2002-07-02$1.76$1.7645,600——
2002-07-01$1.77$1.7781,400——
2002-06-28$1.76$1.769,700——
2002-06-27$1.76$1.766,700——
2002-06-26$1.78$1.7836,000——
2002-06-25$1.76$1.7660,400——
2002-06-24$1.76$1.7614,200——
2002-06-21$1.78$1.7878,000——
2002-06-20$1.79$1.791,200——
2002-06-19$1.77$1.7712,500——
2002-06-18$1.75$1.7519,100——
2002-06-17$1.75$1.7511,700——
2002-06-14$1.70$1.706,200——
2002-06-13$1.75$1.7534,000——
2002-06-12$1.73$1.7357,300——
2002-06-11$1.74$1.7411,200——
2002-06-10$1.79$1.7913,200——
2002-06-07$1.75$1.7531,800——
2002-06-06$1.72$1.7220,500——
2002-06-05$1.71$1.7140,600——
2002-06-04$1.70$1.7037,800——
2002-06-03$1.75$1.75104,600——
2002-05-31$1.70$1.7011,100——
2002-05-30$1.70$1.700——
2002-05-29$1.70$1.7019,000——
2002-05-28$1.74$1.74100,100——
2002-05-24$1.77$1.7752,400——
2002-05-23$1.83$1.8366,000——
2002-05-22$1.88$1.88106,000——
2002-05-21$1.86$1.8694,600——
2002-05-20$1.91$1.91188,300——
2002-05-17$1.81$1.8131,800——
2002-05-16$1.86$1.86222,300——
2002-05-15$1.99$1.9975,900——
2002-05-14$2.00$2.0092,400——
2002-05-13$1.92$1.921,500——
2002-05-10$1.92$1.9228,100——
2002-05-09$1.92$1.9251,600——
2002-05-08$1.95$1.9543,400——
2002-05-07$1.90$1.9037,000——
2002-05-06$2.00$2.0032,400——
2002-05-03$1.97$1.976,700——
2002-05-02$2.02$2.0225,100——
2002-05-01$2.05$2.0590,700——
2002-04-30$1.90$1.9035,200——
2002-04-29$1.97$1.9752,100——
2002-04-26$2.03$2.0313,700——
2002-04-25$2.05$2.0520,300——
2002-04-24$2.09$2.0968,600——
2002-04-23$2.15$2.1589,700——
2002-04-22$2.37$2.37224,800——
2002-04-19$2.19$2.19197,900——
2002-04-18$1.95$1.95198,100——
2002-04-17$1.95$1.95215,600——
2002-04-16$1.95$1.95345,300——
2002-04-15$1.74$1.7449,100——
2002-04-12$1.69$1.69125,700——
2002-04-11$1.64$1.64146,800——
2002-04-10$1.62$1.6247,000——
2002-04-09$1.59$1.59279,300——
2002-04-08$1.52$1.5223,500——
2002-04-05$1.50$1.5019,300——
2002-04-04$1.58$1.5867,500——
2002-04-03$1.58$1.5850,200——
2002-04-02$1.53$1.5323,000——
2002-04-01$1.50$1.5010,000——
2002-03-28$1.54$1.541,000——
2002-03-27$1.55$1.554,200——
2002-03-26$1.54$1.5442,300——
2002-03-25$1.60$1.6031,400——
2002-03-22$1.65$1.65131,700——
2002-03-21$1.51$1.511,067,700——
2002-03-20$1.56$1.5676,800——
2002-03-19$1.45$1.454,000——
2002-03-18$1.47$1.4710,700——
2002-03-15$1.53$1.533,500——
2002-03-14$1.57$1.575,900——
2002-03-13$1.53$1.532,000——
2002-03-12$1.55$1.550——
2002-03-11$1.55$1.5516,400——
2002-03-08$1.47$1.471,000——
2002-03-07$1.45$1.453,000——
2002-03-06$1.40$1.402,800——
2002-03-05$1.41$1.41109,600——
2002-03-04$1.65$1.652,500——
2002-03-01$1.55$1.5532,000——
2002-02-28$1.60$1.6047,500——
2002-02-27$1.50$1.500——
2002-02-26$1.50$1.505,200——
2002-02-25$1.45$1.4547,500——
2002-02-22$1.45$1.4517,200——
2002-02-21$1.50$1.500——
2002-02-20$1.50$1.5027,200——
2002-02-19$1.58$1.587,700——
2002-02-15$1.60$1.60200——
2002-02-14$1.65$1.6541,500——
2002-02-13$1.72$1.7220,500——
2002-02-12$1.80$1.803,100——
2002-02-11$1.75$1.7515,000——
2002-02-08$1.80$1.8016,000——
2002-02-07$1.75$1.7518,000——
2002-02-06$1.80$1.8016,500——
2002-02-05$2.04$2.0411,300——
2002-02-04$1.99$1.9927,400——
2002-02-01$2.00$2.0044,900——
2002-01-31$1.90$1.90167,500——
2002-01-30$1.78$1.7858,400——
2002-01-29$1.70$1.7043,200——
2002-01-28$1.65$1.6514,200——
2002-01-25$1.57$1.5728,000——
2002-01-24$1.56$1.5624,800——
2002-01-23$1.65$1.6512,500——
2002-01-22$1.62$1.6212,500——
2002-01-18$1.65$1.6519,300——
2002-01-17$1.55$1.5526,000——
2002-01-16$1.55$1.5531,100——
2002-01-15$1.50$1.5030,900——
2002-01-14$1.48$1.48400——
2002-01-11$1.48$1.48174,700——
2002-01-10$1.73$1.737,000——
2002-01-09$1.74$1.7420,900——
2002-01-08$1.70$1.7072,600——
2002-01-07$1.65$1.6551,100——
2002-01-04$1.58$1.584,700——
2002-01-03$1.45$1.4586,800——
2002-01-02$1.45$1.4514,500——