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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.40$1.408,000——
2011-12-29$1.34$1.345,000——
2011-12-28$1.34$1.349,500——
2011-12-27$1.37$1.374,000——
2011-12-23$1.38$1.386,500——
2011-12-22$1.45$1.451,400——
2011-12-21$1.40$1.400——
2011-12-20$1.40$1.4010,000——
2011-12-19$1.45$1.453,000——
2011-12-16$1.45$1.450——
2011-12-15$1.45$1.454,000——
2011-12-14$1.47$1.470——
2011-12-13$1.47$1.470——
2011-12-12$1.47$1.471,000——
2011-12-09$1.50$1.500——
2011-12-08$1.50$1.500——
2011-12-07$1.50$1.501,000——
2011-12-06$1.50$1.50500——
2011-12-05$1.48$1.487,000——
2011-12-02$1.46$1.460——
2011-12-01$1.46$1.460——
2011-11-30$1.46$1.46500——
2011-11-29$1.44$1.441,400——
2011-11-28$1.50$1.500——
2011-11-25$1.50$1.500——
2011-11-23$1.50$1.500——
2011-11-22$1.50$1.502,700——
2011-11-21$1.47$1.473,500——
2011-11-18$1.47$1.471,500——
2011-11-17$1.46$1.466,700——
2011-11-16$1.48$1.487,600——
2011-11-15$1.51$1.5136,100——
2011-11-14$1.65$1.6517,100——
2011-11-11$1.65$1.651,000——
2011-11-10$1.68$1.680——
2011-11-09$1.68$1.680——
2011-11-08$1.68$1.680——
2011-11-07$1.68$1.685,500——
2011-11-04$1.68$1.68400——
2011-11-03$1.70$1.705,000——
2011-11-02$1.62$1.620——
2011-11-01$1.62$1.624,200——
2011-10-31$1.66$1.660——
2011-10-28$1.66$1.664,500——
2011-10-27$1.68$1.683,000——
2011-10-26$1.65$1.650——
2011-10-25$1.65$1.650——
2011-10-24$1.65$1.6518,600——
2011-10-21$1.58$1.5812,000——
2011-10-20$1.56$1.560——
2011-10-19$1.56$1.5625,200——
2011-10-18$1.57$1.577,900——
2011-10-17$1.58$1.581,300——
2011-10-14$1.68$1.680——
2011-10-13$1.68$1.682,800——
2011-10-12$1.60$1.602,500——
2011-10-11$1.57$1.572,700——
2011-10-10$1.65$1.651,400——
2011-10-07$1.68$1.680——
2011-10-06$1.68$1.68500——
2011-10-05$1.65$1.650——
2011-10-04$1.65$1.657,000——
2011-10-03$1.68$1.68500——
2011-09-30$1.70$1.70500——
2011-09-29$1.75$1.750——
2011-09-28$1.75$1.750——
2011-09-27$1.75$1.750——
2011-09-26$1.75$1.7524,200——
2011-09-23$1.75$1.7510,400——
2011-09-22$1.80$1.807,700——
2011-09-21$1.85$1.8524,600——
2011-09-20$1.86$1.862,200——
2011-09-19$1.90$1.900——
2011-09-16$1.90$1.901,000——
2011-09-15$1.86$1.8619,800——
2011-09-14$1.85$1.8528,100——
2011-09-13$1.80$1.8014,200——
2011-09-12$1.70$1.7023,500——
2011-09-09$1.71$1.714,700——
2011-09-08$1.72$1.724,000——
2011-09-07$1.80$1.800——
2011-09-06$1.80$1.8018,200——
2011-09-02$1.76$1.763,500——
2011-09-01$1.75$1.7543,400——
2011-08-31$1.75$1.7515,300——
2011-08-30$1.60$1.602,200——
2011-08-29$1.60$1.602,200——
2011-08-26$1.65$1.655,400——
2011-08-25$1.65$1.6538,100——
2011-08-24$1.60$1.6013,100——
2011-08-23$1.55$1.5526,300——
2011-08-22$1.55$1.5525,100——
2011-08-19$1.55$1.5557,500——
2011-08-18$1.50$1.5012,000——
2011-08-17$1.60$1.6015,800——
2011-08-16$1.53$1.535,000——
2011-08-15$1.60$1.601,500——
2011-08-12$1.55$1.550——
2011-08-11$1.55$1.554,500——
2011-08-10$1.45$1.4515,000——
2011-08-09$1.57$1.574,000——
2011-08-08$1.47$1.4710,700——
2011-08-05$1.47$1.4717,900——
2011-08-04$1.59$1.596,000——
2011-08-03$1.66$1.661,500——
2011-08-02$1.70$1.70500——
2011-08-01$1.70$1.70700——
2011-07-29$1.70$1.704,700——
2011-07-28$1.66$1.660——
2011-07-27$1.66$1.66700——
2011-07-26$1.64$1.640——
2011-07-25$1.64$1.64300——
2011-07-22$1.64$1.6425,800——
2011-07-21$1.65$1.6520,000——
2011-07-20$1.61$1.614,000——
2011-07-19$1.57$1.57600——
2011-07-18$1.57$1.572,000——
2011-07-15$1.57$1.574,000——
2011-07-14$1.60$1.605,500——
2011-07-13$1.63$1.638,800——
2011-07-12$1.67$1.671,000——
2011-07-11$1.63$1.632,700——
2011-07-08$1.71$1.710——
2011-07-07$1.71$1.719,700——
2011-07-06$1.76$1.765,500——
2011-07-05$1.74$1.744,800——
2011-07-01$1.74$1.741,500——
2011-06-30$1.66$1.664,500——
2011-06-29$1.65$1.653,100——
2011-06-28$1.65$1.6514,500——
2011-06-27$1.65$1.659,500——
2011-06-24$1.65$1.6512,900——
2011-06-23$1.69$1.69700——
2011-06-22$1.65$1.651,700——
2011-06-21$1.74$1.742,300——
2011-06-20$1.78$1.784,100——
2011-06-17$1.84$1.840——
2011-06-16$1.84$1.846,600——
2011-06-15$1.61$1.616,800——
2011-06-14$1.67$1.67500——
2011-06-13$1.60$1.604,000——
2011-06-10$1.64$1.644,400——
2011-06-09$1.65$1.650——
2011-06-08$1.65$1.6510,500——
2011-06-07$1.57$1.575,700——
2011-06-06$1.60$1.605,100——
2011-06-03$1.65$1.6537,000——
2011-06-02$1.65$1.655,400——
2011-06-01$1.65$1.652,000——
2011-05-31$1.65$1.654,000——
2011-05-27$1.67$1.675,800——
2011-05-26$1.68$1.684,000——
2011-05-25$1.68$1.6810,200——
2011-05-24$1.68$1.6823,300——
2011-05-23$1.69$1.699,300——
2011-05-20$1.75$1.75500——
2011-05-19$1.71$1.7128,000——
2011-05-18$1.74$1.7427,900——
2011-05-17$1.75$1.7514,000——
2011-05-16$1.75$1.75138,500——
2011-05-13$2.34$2.346,100——
2011-05-12$2.20$2.203,800——
2011-05-11$2.25$2.250——
2011-05-10$2.25$2.2522,300——
2011-05-09$2.25$2.2528,000——
2011-05-06$2.20$2.201,400——
2011-05-05$2.20$2.2020,300——
2011-05-04$2.22$2.2210,500——
2011-05-03$2.24$2.2435,000——
2011-05-02$2.24$2.2412,000——
2011-04-29$2.24$2.247,000——
2011-04-28$2.25$2.2521,000——
2011-04-27$2.24$2.2418,000——
2011-04-26$2.33$2.33400——
2011-04-25$2.33$2.332,700——
2011-04-21$2.34$2.343,300——
2011-04-20$2.35$2.3532,900——
2011-04-19$2.24$2.243,900——
2011-04-18$2.20$2.202,100——
2011-04-15$2.13$2.136,900——
2011-04-14$2.17$2.174,400——
2011-04-13$2.24$2.244,300——
2011-04-12$2.15$2.1533,000——
2011-04-11$2.25$2.254,600——
2011-04-08$2.26$2.267,000——
2011-04-07$2.20$2.2012,600——
2011-04-06$2.30$2.304,600——
2011-04-05$2.33$2.334,800——
2011-04-04$2.19$2.194,300——
2011-04-01$2.10$2.108,700——
2011-03-31$2.15$2.15101,600——
2011-03-30$2.25$2.250——
2011-03-29$2.25$2.254,600——
2011-03-28$2.15$2.15200——
2011-03-25$2.15$2.159,800——
2011-03-24$2.10$2.1010,400——
2011-03-23$2.20$2.2013,800——
2011-03-22$2.18$2.182,500——
2011-03-21$2.19$2.199,300——
2011-03-18$2.20$2.204,600——
2011-03-17$2.19$2.191,700——
2011-03-16$2.20$2.209,300——
2011-03-15$2.15$2.1513,400——
2011-03-14$2.15$2.151,800——
2011-03-11$2.15$2.153,100——
2011-03-10$2.15$2.157,500——
2011-03-09$2.25$2.2515,600——
2011-03-08$2.20$2.2013,100——
2011-03-07$2.20$2.2011,400——
2011-03-04$2.25$2.254,000——
2011-03-03$2.29$2.294,800——
2011-03-02$2.25$2.2553,500——
2011-03-01$2.07$2.0786,900——
2011-02-28$1.89$1.8933,000——
2011-02-25$1.86$1.8613,500——
2011-02-24$1.85$1.8510,300——
2011-02-23$1.86$1.8615,300——
2011-02-22$1.89$1.892,000——
2011-02-18$1.85$1.851,800——
2011-02-17$1.85$1.85700——
2011-02-16$1.85$1.852,100——
2011-02-15$1.84$1.846,800——
2011-02-14$1.85$1.85800——
2011-02-11$1.87$1.876,200——
2011-02-10$1.87$1.87800——
2011-02-09$1.80$1.809,000——
2011-02-08$1.85$1.853,000——
2011-02-07$1.78$1.784,500——
2011-02-04$1.81$1.812,300——
2011-02-03$1.80$1.805,700——
2011-02-02$1.80$1.802,100——
2011-02-01$1.80$1.806,600——
2011-01-31$1.87$1.870——
2011-01-28$1.87$1.874,500——
2011-01-27$1.84$1.847,500——
2011-01-26$1.86$1.86700——
2011-01-25$1.87$1.872,700——
2011-01-24$1.85$1.851,500——
2011-01-21$1.83$1.833,100——
2011-01-20$1.92$1.920——
2011-01-19$1.92$1.925,300——
2011-01-18$1.85$1.8521,300——
2011-01-14$1.88$1.880——
2011-01-13$1.88$1.8814,200——
2011-01-12$1.85$1.853,400——
2011-01-11$1.82$1.82500——
2011-01-10$1.82$1.82500——
2011-01-07$1.82$1.8211,000——
2011-01-06$1.82$1.821,300——
2011-01-05$1.80$1.80900——
2011-01-04$1.77$1.771,000——
2011-01-03$1.76$1.76300——