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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.97$2.035,300——
2012-12-28$1.92$1.989,200——
2012-12-27$1.89$1.945,300——
2012-12-26$1.83$1.884,500——
2012-12-24$1.77$1.82500——
2012-12-21$1.76$1.814,500——
2012-12-20$1.77$1.775,900——
2012-12-19$1.77$1.7728,100——
2012-12-18$1.67$1.670——
2012-12-17$1.67$1.670——
2012-12-14$1.67$1.67500——
2012-12-13$1.62$1.620——
2012-12-12$1.62$1.621,700——
2012-12-11$1.68$1.682,400——
2012-12-10$1.75$1.750——
2012-12-07$1.75$1.750——
2012-12-06$1.75$1.750——
2012-12-05$1.75$1.754,500——
2012-12-04$1.70$1.70500——
2012-12-03$1.63$1.630——
2012-11-30$1.63$1.6311,700——
2012-11-29$1.68$1.680——
2012-11-28$1.68$1.680——
2012-11-27$1.68$1.680——
2012-11-26$1.68$1.680——
2012-11-23$1.68$1.680——
2012-11-21$1.68$1.685,400——
2012-11-20$1.68$1.681,500——
2012-11-19$1.63$1.635,600——
2012-11-16$1.67$1.677,300——
2012-11-15$1.60$1.6010,400——
2012-11-14$1.60$1.6067,100——
2012-11-13$1.50$1.500——
2012-11-12$1.50$1.500——
2012-11-09$1.50$1.501,500——
2012-11-08$1.52$1.52800——
2012-11-07$1.52$1.520——
2012-11-06$1.52$1.521,600——
2012-11-05$1.52$1.521,900——
2012-11-02$1.54$1.541,000——
2012-11-01$1.65$1.6573,100——
2012-10-31$1.51$1.5110,300——
2012-10-26$1.50$1.500——
2012-10-25$1.50$1.500——
2012-10-24$1.50$1.502,500——
2012-10-23$1.45$1.450——
2012-10-22$1.45$1.45500——
2012-10-19$1.38$1.381,000——
2012-10-18$1.40$1.400——
2012-10-17$1.40$1.4056,000——
2012-10-16$1.40$1.4010,800——
2012-10-15$1.44$1.441,000——
2012-10-12$1.50$1.500——
2012-10-11$1.50$1.50100——
2012-10-10$1.44$1.442,500——
2012-10-09$1.50$1.504,600——
2012-10-08$1.52$1.520——
2012-10-05$1.52$1.520——
2012-10-04$1.52$1.52700——
2012-10-03$1.55$1.555,000——
2012-10-02$1.55$1.550——
2012-10-01$1.55$1.550——
2012-09-28$1.55$1.550——
2012-09-27$1.55$1.559,500——
2012-09-26$1.53$1.5310,700——
2012-09-25$1.49$1.4910,000——
2012-09-24$1.44$1.440——
2012-09-21$1.44$1.440——
2012-09-20$1.44$1.441,000——
2012-09-19$1.44$1.4418,700——
2012-09-18$1.44$1.440——
2012-09-17$1.44$1.440——
2012-09-14$1.44$1.44400——
2012-09-13$1.44$1.441,300——
2012-09-12$1.36$1.361,500——
2012-09-11$1.35$1.355,000——
2012-09-10$1.39$1.390——
2012-09-07$1.39$1.390——
2012-09-06$1.39$1.390——
2012-09-05$1.39$1.3920,600——
2012-09-04$1.39$1.390——
2012-08-31$1.39$1.390——
2012-08-30$1.39$1.390——
2012-08-29$1.39$1.390——
2012-08-28$1.39$1.390——
2012-08-27$1.39$1.390——
2012-08-24$1.39$1.390——
2012-08-23$1.39$1.391,000——
2012-08-22$1.40$1.400——
2012-08-21$1.40$1.4010,300——
2012-08-20$1.40$1.403,300——
2012-08-17$1.40$1.40400——
2012-08-16$1.40$1.400——
2012-08-15$1.40$1.400——
2012-08-14$1.40$1.4055,100——
2012-08-13$1.20$1.2037,800——
2012-08-10$1.29$1.29289,100——
2012-08-09$1.25$1.250——
2012-08-08$1.25$1.250——
2012-08-07$1.25$1.25200——
2012-08-06$1.25$1.250——
2012-08-03$1.25$1.250——
2012-08-02$1.25$1.250——
2012-08-01$1.25$1.251,200——
2012-07-31$1.25$1.25100——
2012-07-30$1.21$1.210——
2012-07-27$1.21$1.210——
2012-07-26$1.21$1.210——
2012-07-25$1.21$1.210——
2012-07-24$1.21$1.211,000——
2012-07-23$1.25$1.250——
2012-07-20$1.25$1.259,000——
2012-07-19$1.25$1.250——
2012-07-18$1.25$1.250——
2012-07-17$1.25$1.254,500——
2012-07-16$1.25$1.250——
2012-07-13$1.25$1.250——
2012-07-12$1.25$1.250——
2012-07-11$1.25$1.250——
2012-07-10$1.25$1.250——
2012-07-09$1.25$1.250——
2012-07-06$1.25$1.250——
2012-07-05$1.25$1.250——
2012-07-03$1.25$1.250——
2012-07-02$1.25$1.250——
2012-06-29$1.25$1.256,100——
2012-06-28$1.26$1.260——
2012-06-27$1.26$1.260——
2012-06-26$1.26$1.267,000——
2012-06-25$1.21$1.210——
2012-06-22$1.21$1.210——
2012-06-21$1.21$1.215,500——
2012-06-20$1.20$1.200——
2012-06-19$1.20$1.20100——
2012-06-18$1.16$1.160——
2012-06-15$1.16$1.160——
2012-06-14$1.16$1.167,000——
2012-06-13$1.25$1.2512,100——
2012-06-12$1.16$1.161,900——
2012-06-11$1.14$1.140——
2012-06-08$1.14$1.143,400——
2012-06-07$1.15$1.150——
2012-06-06$1.15$1.150——
2012-06-05$1.15$1.150——
2012-06-04$1.15$1.150——
2012-06-01$1.15$1.15700——
2012-05-31$1.15$1.15600——
2012-05-30$1.15$1.15400——
2012-05-29$1.13$1.130——
2012-05-25$1.13$1.130——
2012-05-24$1.13$1.130——
2012-05-23$1.13$1.132,000——
2012-05-22$1.29$1.295,200——
2012-05-21$1.09$1.095,700——
2012-05-18$1.10$1.1010,400——
2012-05-17$1.15$1.159,500——
2012-05-16$1.20$1.200——
2012-05-15$1.20$1.204,200——
2012-05-14$1.22$1.221,000——
2012-05-11$1.23$1.230——
2012-05-10$1.23$1.230——
2012-05-09$1.23$1.230——
2012-05-08$1.23$1.232,300——
2012-05-07$1.23$1.23300——
2012-05-04$1.27$1.2716,600——
2012-05-03$1.27$1.274,000——
2012-05-02$1.28$1.280——
2012-05-01$1.28$1.280——
2012-04-30$1.28$1.28600——
2012-04-27$1.30$1.301,000——
2012-04-26$1.31$1.310——
2012-04-25$1.31$1.310——
2012-04-24$1.31$1.310——
2012-04-23$1.31$1.310——
2012-04-20$1.31$1.313,000——
2012-04-19$1.33$1.330——
2012-04-18$1.33$1.333,900——
2012-04-17$1.35$1.3514,000——
2012-04-16$1.49$1.490——
2012-04-13$1.49$1.493,000——
2012-04-12$1.48$1.4818,000——
2012-04-11$1.45$1.450——
2012-04-10$1.45$1.457,000——
2012-04-09$1.46$1.461,000——
2012-04-05$1.47$1.470——
2012-04-04$1.47$1.4711,000——
2012-04-03$1.49$1.494,000——
2012-04-02$1.51$1.511,000——
2012-03-30$1.50$1.5046,400——
2012-03-29$1.60$1.60900——
2012-03-28$1.56$1.56400——
2012-03-27$1.60$1.601,000——
2012-03-26$1.53$1.5313,300——
2012-03-23$1.50$1.502,400——
2012-03-22$1.49$1.490——
2012-03-21$1.49$1.490——
2012-03-20$1.49$1.490——
2012-03-19$1.49$1.490——
2012-03-16$1.49$1.4913,600——
2012-03-15$1.65$1.650——
2012-03-14$1.65$1.650——
2012-03-13$1.65$1.65900——
2012-03-12$1.65$1.650——
2012-03-09$1.65$1.650——
2012-03-08$1.65$1.650——
2012-03-07$1.65$1.6528,200——
2012-03-06$1.50$1.500——
2012-03-05$1.50$1.50700——
2012-03-02$1.55$1.550——
2012-03-01$1.55$1.5516,500——
2012-02-29$1.48$1.48500——
2012-02-28$1.47$1.471,300——
2012-02-27$1.47$1.471,300——
2012-02-24$1.47$1.471,000——
2012-02-23$1.47$1.47300——
2012-02-22$1.47$1.470——
2012-02-21$1.47$1.47700——
2012-02-17$1.45$1.454,000——
2012-02-16$1.45$1.450——
2012-02-15$1.45$1.450——
2012-02-14$1.45$1.452,000——
2012-02-13$1.43$1.4310,500——
2012-02-10$1.45$1.455,000——
2012-02-09$1.52$1.525,600——
2012-02-08$1.51$1.51400——
2012-02-07$1.52$1.5215,500——
2012-02-06$1.51$1.510——
2012-02-03$1.51$1.515,000——
2012-02-02$1.48$1.481,500——
2012-02-01$1.50$1.501,500——
2012-01-31$1.50$1.507,300——
2012-01-30$1.50$1.504,000——
2012-01-27$1.50$1.500——
2012-01-26$1.50$1.506,500——
2012-01-25$1.49$1.49500——
2012-01-24$1.47$1.472,600——
2012-01-23$1.47$1.47800——
2012-01-20$1.47$1.47600——
2012-01-19$1.49$1.493,000——
2012-01-18$1.46$1.462,200——
2012-01-17$1.41$1.410——
2012-01-13$1.41$1.410——
2012-01-12$1.41$1.411,000——
2012-01-11$1.38$1.382,000——
2012-01-10$1.37$1.370——
2012-01-09$1.37$1.370——
2012-01-06$1.37$1.37600——
2012-01-05$1.37$1.371,000——
2012-01-04$1.40$1.40500——
2012-01-03$1.42$1.422,000——