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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.75$1.7518,200——
2010-12-30$1.80$1.803,100——
2010-12-29$1.75$1.752,000——
2010-12-28$1.80$1.800——
2010-12-27$1.80$1.801,000——
2010-12-23$1.81$1.811,000——
2010-12-22$1.83$1.83500——
2010-12-21$1.85$1.857,500——
2010-12-20$1.79$1.793,600——
2010-12-17$1.77$1.774,500——
2010-12-16$1.76$1.766,700——
2010-12-15$1.76$1.768,500——
2010-12-14$1.79$1.792,500——
2010-12-13$1.79$1.793,700——
2010-12-10$1.79$1.793,100——
2010-12-09$1.79$1.7911,700——
2010-12-08$1.80$1.800——
2010-12-07$1.80$1.801,200——
2010-12-06$1.80$1.802,700——
2010-12-03$1.80$1.8011,100——
2010-12-02$1.70$1.703,900——
2010-12-01$1.72$1.722,200——
2010-11-30$1.70$1.703,600——
2010-11-29$1.75$1.754,100——
2010-11-26$1.79$1.791,700——
2010-11-24$1.79$1.793,000——
2010-11-23$1.83$1.8316,100——
2010-11-22$1.87$1.875,000——
2010-11-19$1.86$1.860——
2010-11-18$1.86$1.86500——
2010-11-17$1.86$1.8620,800——
2010-11-16$1.73$1.734,300——
2010-11-15$1.70$1.7049,100——
2010-11-12$1.38$1.382,500——
2010-11-11$1.40$1.4011,700——
2010-11-10$1.49$1.490——
2010-11-09$1.49$1.493,200——
2010-11-08$1.41$1.414,200——
2010-11-05$1.40$1.404,500——
2010-11-04$1.40$1.405,800——
2010-11-03$1.37$1.3712,600——
2010-11-02$1.40$1.4010,000——
2010-11-01$1.40$1.405,900——
2010-10-29$1.40$1.40400——
2010-10-28$1.40$1.403,700——
2010-10-27$1.40$1.407,400——
2010-10-26$1.39$1.393,300——
2010-10-25$1.39$1.396,500——
2010-10-22$1.39$1.390——
2010-10-21$1.39$1.391,000——
2010-10-20$1.39$1.393,000——
2010-10-19$1.39$1.3958,600——
2010-10-18$1.39$1.395,800——
2010-10-15$1.39$1.395,500——
2010-10-14$1.39$1.3919,600——
2010-10-13$1.42$1.4216,900——
2010-10-12$1.40$1.406,900——
2010-10-11$1.42$1.420——
2010-10-08$1.42$1.421,500——
2010-10-07$1.38$1.380——
2010-10-06$1.38$1.385,600——
2010-10-05$1.40$1.401,400——
2010-10-04$1.40$1.405,500——
2010-10-01$1.40$1.403,200——
2010-09-30$1.40$1.405,800——
2010-09-29$1.40$1.400——
2010-09-28$1.40$1.400——
2010-09-27$1.40$1.401,000——
2010-09-24$1.41$1.410——
2010-09-23$1.41$1.410——
2010-09-22$1.41$1.410——
2010-09-21$1.41$1.410——
2010-09-20$1.41$1.410——
2010-09-17$1.41$1.418,400——
2010-09-16$1.44$1.440——
2010-09-15$1.44$1.441,000——
2010-09-14$1.44$1.442,000——
2010-09-13$1.50$1.500——
2010-09-10$1.50$1.500——
2010-09-09$1.50$1.5012,200——
2010-09-08$1.50$1.507,000——
2010-09-07$1.53$1.531,500——
2010-09-03$1.50$1.5035,400——
2010-09-02$1.50$1.504,500——
2010-09-01$1.48$1.4810,600——
2010-08-31$1.39$1.390——
2010-08-30$1.39$1.394,900——
2010-08-27$1.45$1.4512,700——
2010-08-26$1.37$1.371,400——
2010-08-25$1.39$1.397,000——
2010-08-24$1.40$1.404,300——
2010-08-23$1.40$1.404,800——
2010-08-20$1.40$1.4014,600——
2010-08-19$1.39$1.393,500——
2010-08-18$1.39$1.394,000——
2010-08-17$1.41$1.410——
2010-08-16$1.41$1.4112,100——
2010-08-13$1.40$1.40800——
2010-08-12$1.38$1.384,900——
2010-08-11$1.37$1.372,600——
2010-08-10$1.40$1.405,200——
2010-08-09$1.41$1.41200——
2010-08-06$1.40$1.405,900——
2010-08-05$1.39$1.395,800——
2010-08-04$1.37$1.375,000——
2010-08-03$1.39$1.395,900——
2010-08-02$1.40$1.402,300——
2010-07-30$1.40$1.403,900——
2010-07-29$1.39$1.391,500——
2010-07-28$1.42$1.42200——
2010-07-27$1.41$1.413,400——
2010-07-26$1.39$1.391,700——
2010-07-23$1.40$1.40500——
2010-07-22$1.45$1.452,000——
2010-07-21$1.45$1.450——
2010-07-20$1.45$1.45400——
2010-07-19$1.40$1.400——
2010-07-16$1.40$1.402,000——
2010-07-15$1.40$1.401,900——
2010-07-14$1.44$1.441,500——
2010-07-13$1.40$1.404,400——
2010-07-12$1.38$1.382,100——
2010-07-09$1.35$1.357,600——
2010-07-08$1.39$1.390——
2010-07-07$1.39$1.394,300——
2010-07-06$1.39$1.392,100——
2010-07-02$1.37$1.377,600——
2010-07-01$1.36$1.363,500——
2010-06-30$1.36$1.3637,200——
2010-06-29$1.36$1.3613,000——
2010-06-28$1.38$1.387,000——
2010-06-25$1.35$1.35500——
2010-06-24$1.40$1.400——
2010-06-23$1.40$1.4011,000——
2010-06-22$1.36$1.363,300——
2010-06-21$1.35$1.350——
2010-06-18$1.35$1.3512,700——
2010-06-17$1.39$1.395,300——
2010-06-16$1.40$1.400——
2010-06-15$1.40$1.400——
2010-06-14$1.40$1.401,500——
2010-06-11$1.40$1.401,400——
2010-06-10$1.39$1.3915,100——
2010-06-09$1.33$1.330——
2010-06-08$1.33$1.330——
2010-06-07$1.33$1.332,500——
2010-06-04$1.33$1.333,600——
2010-06-03$1.34$1.342,100——
2010-06-02$1.35$1.350——
2010-06-01$1.35$1.357,900——
2010-05-28$1.35$1.351,500——
2010-05-27$1.35$1.355,100——
2010-05-26$1.35$1.353,500——
2010-05-25$1.38$1.380——
2010-05-24$1.38$1.381,700——
2010-05-21$1.38$1.386,100——
2010-05-20$1.39$1.397,100——
2010-05-19$1.39$1.397,000——
2010-05-18$1.42$1.4212,800——
2010-05-17$1.36$1.3613,100——
2010-05-14$1.40$1.4042,700——
2010-05-13$1.33$1.3315,000——
2010-05-12$1.36$1.3610,700——
2010-05-11$1.36$1.3615,400——
2010-05-10$1.36$1.3611,500——
2010-05-07$1.34$1.34800——
2010-05-06$1.31$1.3140,200——
2010-05-05$1.39$1.39117,000——
2010-05-04$1.45$1.455,500——
2010-05-03$1.46$1.461,800——
2010-04-30$1.45$1.453,300——
2010-04-29$1.45$1.451,000——
2010-04-28$1.48$1.483,100——
2010-04-27$1.42$1.426,000——
2010-04-26$1.41$1.4113,600——
2010-04-23$1.48$1.4811,600——
2010-04-22$1.49$1.4913,500——
2010-04-21$1.45$1.45600——
2010-04-20$1.45$1.4512,600——
2010-04-19$1.40$1.406,900——
2010-04-16$1.37$1.373,400——
2010-04-15$1.37$1.376,000——
2010-04-14$1.35$1.3512,500——
2010-04-13$1.35$1.3514,500——
2010-04-12$1.35$1.356,000——
2010-04-09$1.35$1.3515,700——
2010-04-08$1.35$1.358,700——
2010-04-07$1.31$1.3132,500——
2010-04-06$1.30$1.3032,800——
2010-04-05$1.45$1.4532,600——
2010-04-01$1.26$1.2640,600——
2010-03-31$1.20$1.2046,200——
2010-03-30$1.25$1.25183,600——
2010-03-29$1.66$1.663,000——
2010-03-26$1.70$1.7011,300——
2010-03-25$1.72$1.7221,300——
2010-03-24$1.80$1.807,900——
2010-03-23$1.82$1.827,200——
2010-03-22$1.80$1.8016,200——
2010-03-19$1.67$1.673,200——
2010-03-18$1.70$1.704,600——
2010-03-17$1.70$1.706,000——
2010-03-16$1.73$1.733,600——
2010-03-15$1.72$1.723,100——
2010-03-12$1.68$1.6812,700——
2010-03-11$1.75$1.756,200——
2010-03-10$1.65$1.654,900——
2010-03-09$1.69$1.694,800——
2010-03-08$1.69$1.696,200——
2010-03-05$1.65$1.6515,300——
2010-03-04$1.63$1.634,700——
2010-03-03$1.60$1.608,800——
2010-03-02$1.60$1.603,000——
2010-03-01$1.60$1.6011,300——
2010-02-26$1.53$1.531,800——
2010-02-25$1.53$1.536,000——
2010-02-24$1.58$1.582,500——
2010-02-23$1.59$1.591,200——
2010-02-22$1.56$1.565,600——
2010-02-19$1.65$1.655,300——
2010-02-18$1.59$1.594,000——
2010-02-17$1.53$1.532,600——
2010-02-16$1.53$1.535,900——
2010-02-12$1.58$1.584,000——
2010-02-11$1.60$1.600——
2010-02-10$1.60$1.60700——
2010-02-09$1.60$1.607,100——
2010-02-08$1.53$1.531,400——
2010-02-05$1.50$1.5010,000——
2010-02-04$1.55$1.557,200——
2010-02-03$1.65$1.652,300——
2010-02-02$1.65$1.6523,500——
2010-02-01$1.66$1.664,300——
2010-01-29$1.66$1.662,500——
2010-01-28$1.66$1.6678,400——
2010-01-27$1.55$1.5517,600——
2010-01-26$1.55$1.551,000——
2010-01-25$1.50$1.503,300——
2010-01-22$1.55$1.5510,600——
2010-01-21$1.55$1.5514,900——
2010-01-20$1.55$1.5513,700——
2010-01-19$1.55$1.5510,900——
2010-01-15$1.61$1.6114,000——
2010-01-14$1.69$1.6961,200——
2010-01-13$1.64$1.6421,400——
2010-01-12$1.65$1.655,300——
2010-01-11$1.68$1.6827,800——
2010-01-08$1.70$1.7019,300——
2010-01-07$1.79$1.791,500——
2010-01-06$1.80$1.804,500——
2010-01-05$1.85$1.851,400——
2010-01-04$1.87$1.873,500——