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 — 2007

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2007-12-31$1.72$1.723,300——
2007-12-28$1.65$1.6520,900——
2007-12-27$1.65$1.652,300——
2007-12-26$1.66$1.662,200——
2007-12-24$1.66$1.663,500——
2007-12-21$1.70$1.700——
2007-12-20$1.70$1.704,100——
2007-12-19$1.65$1.655,800——
2007-12-18$1.61$1.611,200——
2007-12-17$1.70$1.700——
2007-12-14$1.70$1.701,000——
2007-12-13$1.62$1.624,800——
2007-12-12$1.70$1.701,300——
2007-12-11$1.70$1.707,100——
2007-12-10$1.65$1.658,200——
2007-12-07$1.68$1.684,700——
2007-12-06$1.70$1.707,400——
2007-12-05$1.70$1.707,800——
2007-12-04$1.79$1.79700——
2007-12-03$1.68$1.688,300——
2007-11-30$1.70$1.7012,800——
2007-11-29$1.70$1.701,500——
2007-11-28$1.60$1.602,700——
2007-11-27$1.75$1.753,600——
2007-11-26$1.80$1.804,300——
2007-11-23$1.84$1.840——
2007-11-21$1.84$1.8410,400——
2007-11-20$1.70$1.709,100——
2007-11-19$1.72$1.7215,000——
2007-11-16$1.80$1.804,600——
2007-11-15$1.81$1.8118,400——
2007-11-14$1.98$1.983,700——
2007-11-13$2.17$2.174,600——
2007-11-12$2.20$2.201,400——
2007-11-09$2.20$2.204,900——
2007-11-08$2.25$2.250——
2007-11-07$2.25$2.250——
2007-11-06$2.25$2.251,400——
2007-11-05$2.27$2.277,000——
2007-11-02$2.27$2.2710,000——
2007-11-01$2.20$2.206,900——
2007-10-31$2.20$2.204,400——
2007-10-30$2.20$2.2015,200——
2007-10-29$2.20$2.2010,000——
2007-10-26$2.30$2.303,500——
2007-10-25$2.28$2.281,300——
2007-10-24$2.20$2.206,800——
2007-10-23$2.25$2.257,400——
2007-10-22$2.20$2.207,300——
2007-10-19$2.29$2.291,000——
2007-10-18$2.30$2.301,000——
2007-10-17$2.33$2.334,100——
2007-10-16$2.25$2.254,100——
2007-10-15$2.25$2.258,500——
2007-10-12$2.34$2.34600——
2007-10-11$2.33$2.33700——
2007-10-10$2.34$2.342,200——
2007-10-09$2.34$2.34100——
2007-10-08$2.34$2.345,800——
2007-10-05$2.30$2.30300——
2007-10-04$2.30$2.30100——
2007-10-03$2.30$2.304,100——
2007-10-02$2.34$2.34700——
2007-10-01$2.35$2.359,200——
2007-09-28$2.35$2.3525,500——
2007-09-27$2.20$2.2023,400——
2007-09-26$2.15$2.154,000——
2007-09-25$2.11$2.116,500——
2007-09-24$2.16$2.164,600——
2007-09-21$2.07$2.0717,700——
2007-09-20$2.02$2.0215,600——
2007-09-19$1.90$1.901,400——
2007-09-18$1.86$1.862,000——
2007-09-17$1.85$1.8513,400——
2007-09-14$1.80$1.8017,200——
2007-09-13$1.96$1.9617,100——
2007-09-12$2.05$2.059,900——
2007-09-11$2.05$2.0514,700——
2007-09-10$2.05$2.051,200——
2007-09-07$2.05$2.05800——
2007-09-06$2.06$2.060——
2007-09-05$2.06$2.0610,100——
2007-09-04$2.06$2.0610,100——
2007-08-31$2.12$2.12600——
2007-08-30$2.12$2.120——
2007-08-29$2.12$2.121,600——
2007-08-28$2.15$2.152,300——
2007-08-27$2.20$2.202,600——
2007-08-24$2.20$2.202,000——
2007-08-23$2.10$2.104,000——
2007-08-22$2.20$2.208,800——
2007-08-21$2.20$2.200——
2007-08-20$2.20$2.202,700——
2007-08-17$2.15$2.159,500——
2007-08-16$2.10$2.1023,900——
2007-08-15$2.30$2.305,000——
2007-08-14$2.25$2.251,000——
2007-08-13$2.25$2.2517,400——
2007-08-10$2.20$2.204,600——
2007-08-09$2.20$2.2013,500——
2007-08-08$2.15$2.156,200——
2007-08-07$2.25$2.251,000——
2007-08-06$2.25$2.253,500——
2007-08-03$2.30$2.302,900——
2007-08-02$2.34$2.340——
2007-08-01$2.34$2.342,000——
2007-07-31$2.34$2.343,400——
2007-07-30$2.35$2.353,600——
2007-07-27$2.39$2.390——
2007-07-26$2.39$2.3910,800——
2007-07-25$2.45$2.451,000——
2007-07-24$2.45$2.454,200——
2007-07-23$2.48$2.4836,500——
2007-07-20$2.37$2.3713,200——
2007-07-19$2.35$2.351,700——
2007-07-18$2.35$2.353,300——
2007-07-17$2.40$2.405,200——
2007-07-16$2.36$2.36700——
2007-07-13$2.38$2.383,500——
2007-07-12$2.38$2.382,600——
2007-07-11$2.40$2.408,900——
2007-07-10$2.40$2.4014,300——
2007-07-09$2.35$2.358,300——
2007-07-06$2.31$2.315,500——
2007-07-05$2.16$2.1611,100——
2007-07-03$2.15$2.151,500——
2007-07-02$2.11$2.11700——
2007-06-29$2.15$2.157,600——
2007-06-28$2.10$2.103,100——
2007-06-27$2.05$2.057,400——
2007-06-26$2.10$2.109,600——
2007-06-25$2.10$2.101,000——
2007-06-22$2.11$2.110——
2007-06-21$2.11$2.110——
2007-06-20$2.11$2.115,200——
2007-06-19$2.10$2.107,600——
2007-06-18$2.18$2.180——
2007-06-15$2.18$2.182,500——
2007-06-14$2.10$2.102,800——
2007-06-13$2.11$2.110——
2007-06-12$2.11$2.113,700——
2007-06-11$2.19$2.194,800——
2007-06-08$2.10$2.10900——
2007-06-07$2.10$2.1010,500——
2007-06-06$2.15$2.1516,900——
2007-06-05$2.20$2.20500——
2007-06-04$2.24$2.244,200——
2007-06-01$2.30$2.300——
2007-05-31$2.30$2.3011,800——
2007-05-30$2.15$2.1525,200——
2007-05-29$2.15$2.153,300——
2007-05-25$2.15$2.1512,700——
2007-05-24$2.20$2.201,100——
2007-05-23$2.35$2.3556,000——
2007-05-22$2.28$2.2816,900——
2007-05-21$2.25$2.259,500——
2007-05-18$2.05$2.0519,500——
2007-05-17$2.00$2.00300——
2007-05-16$2.00$2.0037,400——
2007-05-15$2.08$2.0815,300——
2007-05-14$2.12$2.1224,400——
2007-05-11$2.10$2.1091,200——
2007-05-10$1.60$1.606,300——
2007-05-09$1.45$1.4511,700——
2007-05-08$1.56$1.563,900——
2007-05-07$1.60$1.600——
2007-05-04$1.60$1.607,200——
2007-05-03$1.51$1.512,800——
2007-05-02$1.55$1.555,400——
2007-05-01$1.47$1.471,000——
2007-04-30$1.55$1.557,700——
2007-04-27$1.43$1.4315,600——
2007-04-26$1.40$1.4011,500——
2007-04-25$1.43$1.438,700——
2007-04-24$1.47$1.4710,100——
2007-04-23$1.50$1.5014,300——
2007-04-20$1.55$1.5510,800——
2007-04-19$1.60$1.601,200——
2007-04-18$1.60$1.6017,000——
2007-04-17$1.63$1.63500——
2007-04-16$1.65$1.6512,300——
2007-04-13$1.65$1.650——
2007-04-12$1.65$1.650——
2007-04-11$1.65$1.6510,200——
2007-04-10$1.73$1.733,700——
2007-04-09$1.75$1.754,000——
2007-04-05$1.66$1.667,000——
2007-04-04$1.65$1.657,500——
2007-04-03$1.65$1.6525,000——
2007-04-02$1.66$1.668,800——
2007-03-30$1.70$1.70300——
2007-03-29$1.75$1.751,400——
2007-03-28$1.65$1.659,400——
2007-03-27$1.75$1.7515,300——
2007-03-26$1.83$1.832,000——
2007-03-23$1.87$1.871,800——
2007-03-22$1.90$1.9021,200——
2007-03-21$1.90$1.903,500——
2007-03-20$1.87$1.870——
2007-03-19$1.87$1.873,600——
2007-03-16$1.90$1.900——
2007-03-15$1.90$1.901,000——
2007-03-14$1.85$1.853,000——
2007-03-13$1.85$1.8521,400——
2007-03-12$1.90$1.903,500——
2007-03-09$1.94$1.942,000——
2007-03-08$1.94$1.943,200——
2007-03-07$1.95$1.9515,600——
2007-03-06$1.90$1.901,500——
2007-03-05$2.00$2.008,100——
2007-03-02$2.00$2.0017,500——
2007-03-01$1.95$1.952,000——
2007-02-28$2.00$2.003,500——
2007-02-27$1.90$1.9010,000——
2007-02-26$2.00$2.002,500——
2007-02-23$2.00$2.000——
2007-02-22$2.00$2.0013,000——
2007-02-21$1.93$1.932,600——
2007-02-20$1.90$1.907,800——
2007-02-16$1.88$1.886,500——
2007-02-15$1.93$1.93500——
2007-02-14$2.05$2.055,000——
2007-02-13$1.95$1.954,000——
2007-02-12$2.00$2.000——
2007-02-09$2.00$2.000——
2007-02-08$2.00$2.002,400——
2007-02-07$1.99$1.992,800——
2007-02-06$2.00$2.001,500——
2007-02-05$2.02$2.0212,900——
2007-02-02$2.05$2.055,000——
2007-02-01$2.00$2.001,400——
2007-01-31$2.00$2.004,300——
2007-01-30$2.05$2.05500——
2007-01-29$2.01$2.010——
2007-01-26$2.01$2.011,000——
2007-01-25$2.06$2.063,800——
2007-01-24$2.01$2.01500——
2007-01-23$2.05$2.054,200——
2007-01-22$1.98$1.9810,000——
2007-01-19$2.06$2.064,600——
2007-01-18$2.10$2.1013,600——
2007-01-17$2.03$2.033,800——
2007-01-16$2.10$2.107,900——
2007-01-12$2.00$2.008,000——
2007-01-11$2.10$2.100——
2007-01-10$2.10$2.100——
2007-01-09$2.10$2.103,700——
2007-01-08$2.10$2.105,800——
2007-01-05$2.06$2.064,700——
2007-01-04$2.05$2.053,600——
2007-01-03$2.09$2.099,000——