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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.15$2.2814,000——
2013-12-30$2.10$2.197,100——
2013-12-27$2.07$2.160——
2013-12-26$2.07$2.163,900——
2013-12-24$2.07$2.160——
2013-12-23$2.07$2.16500——
2013-12-20$2.13$2.220——
2013-12-19$2.13$2.220——
2013-12-18$2.13$2.221,200——
2013-12-17$2.13$2.195,100——
2013-12-16$2.12$2.185,000——
2013-12-13$2.07$2.135,600——
2013-12-12$2.05$2.1119,800——
2013-12-11$2.02$2.081,000——
2013-12-10$2.02$2.084,000——
2013-12-09$2.06$2.121,400——
2013-12-06$2.00$2.062,600——
2013-12-05$2.05$2.117,900——
2013-12-04$2.01$2.075,100——
2013-12-03$2.00$2.0611,300——
2013-12-02$2.01$2.072,200——
2013-11-29$2.01$2.070——
2013-11-27$2.01$2.0716,700——
2013-11-26$2.01$2.077,700——
2013-11-25$2.01$2.0732,900——
2013-11-22$1.98$2.046,100——
2013-11-21$1.95$2.015,100——
2013-11-20$2.00$2.060——
2013-11-19$2.00$2.062,000——
2013-11-18$2.00$2.061,300——
2013-11-15$2.07$2.13114,200——
2013-11-14$1.85$1.903,100——
2013-11-13$1.85$1.902,200——
2013-11-12$1.75$1.80200——
2013-11-11$1.73$1.78500——
2013-11-08$1.75$1.802,400——
2013-11-07$1.83$1.880——
2013-11-06$1.83$1.881,000——
2013-11-05$1.84$1.894,500——
2013-11-04$1.75$1.802,600——
2013-11-01$1.75$1.80500——
2013-10-31$1.72$1.770——
2013-10-30$1.72$1.770——
2013-10-29$1.72$1.773,900——
2013-10-28$1.72$1.770——
2013-10-25$1.72$1.771,200——
2013-10-24$1.74$1.790——
2013-10-23$1.74$1.790——
2013-10-22$1.74$1.790——
2013-10-21$1.74$1.792,900——
2013-10-18$1.74$1.790——
2013-10-17$1.74$1.790——
2013-10-16$1.74$1.79100——
2013-10-15$1.75$1.800——
2013-10-14$1.75$1.804,100——
2013-10-11$1.75$1.800——
2013-10-10$1.75$1.800——
2013-10-09$1.75$1.806,700——
2013-10-08$1.75$1.807,900——
2013-10-07$1.80$1.855,100——
2013-10-04$1.81$1.863,300——
2013-10-03$1.80$1.853,800——
2013-10-02$1.89$1.942,500——
2013-10-01$1.81$1.860——
2013-09-30$1.81$1.860——
2013-09-27$1.81$1.862,000——
2013-09-26$1.77$1.82200——
2013-09-25$1.85$1.900——
2013-09-24$1.85$1.900——
2013-09-23$1.85$1.900——
2013-09-20$1.85$1.900——
2013-09-19$1.85$1.900——
2013-09-18$1.85$1.900——
2013-09-17$1.85$1.902,000——
2013-09-16$1.89$1.940——
2013-09-13$1.89$1.943,000——
2013-09-12$1.94$2.000——
2013-09-11$1.94$2.000——
2013-09-10$1.94$2.000——
2013-09-09$1.94$2.002,200——
2013-09-06$1.80$1.857,400——
2013-09-05$1.80$1.850——
2013-09-04$1.80$1.850——
2013-09-03$1.80$1.8542,500——
2013-08-30$1.80$1.851,100——
2013-08-29$1.80$1.854,000——
2013-08-28$1.80$1.8511,000——
2013-08-27$1.80$1.850——
2013-08-26$1.80$1.851,500——
2013-08-23$1.79$1.842,000——
2013-08-22$1.69$1.745,200——
2013-08-21$1.67$1.720——
2013-08-20$1.67$1.7210,300——
2013-08-19$1.75$1.8018,900——
2013-08-16$1.90$1.965,000——
2013-08-15$1.90$1.9648,500——
2013-08-14$2.03$2.090——
2013-08-13$2.03$2.091,500——
2013-08-12$2.01$2.074,100——
2013-08-09$2.05$2.116,700——
2013-08-08$2.03$2.0915,300——
2013-08-07$2.15$2.215,000——
2013-08-06$2.10$2.160——
2013-08-05$2.10$2.160——
2013-08-02$2.10$2.160——
2013-08-01$2.10$2.162,500——
2013-07-31$2.05$2.113,600——
2013-07-30$2.10$2.162,800——
2013-07-29$2.10$2.1641,800——
2013-07-26$2.00$2.0620,500——
2013-07-25$1.95$2.012,000——
2013-07-24$1.82$1.870——
2013-07-23$1.82$1.871,500——
2013-07-22$1.83$1.882,000——
2013-07-19$1.80$1.850——
2013-07-18$1.80$1.853,400——
2013-07-17$1.77$1.825,000——
2013-07-16$1.82$1.870——
2013-07-15$1.82$1.8710,000——
2013-07-12$1.85$1.904,300——
2013-07-11$1.88$1.933,000——
2013-07-10$1.90$1.960——
2013-07-09$1.90$1.96700——
2013-07-08$1.86$1.912,800——
2013-07-05$1.88$1.931,000——
2013-07-03$1.90$1.960——
2013-07-02$1.90$1.960——
2013-07-01$1.90$1.963,400——
2013-06-28$1.94$2.005,000——
2013-06-27$1.89$1.945,600——
2013-06-26$1.91$1.970——
2013-06-25$1.91$1.977,400——
2013-06-24$1.91$1.971,200——
2013-06-21$1.94$2.000——
2013-06-20$1.94$2.007,400——
2013-06-19$1.85$1.900——
2013-06-18$1.85$1.900——
2013-06-17$1.85$1.907,600——
2013-06-14$1.73$1.785,400——
2013-06-13$1.82$1.8710,000——
2013-06-12$1.82$1.870——
2013-06-11$1.82$1.873,100——
2013-06-10$1.80$1.854,500——
2013-06-07$1.80$1.852,600——
2013-06-06$1.73$1.78200——
2013-06-05$1.83$1.880——
2013-06-04$1.83$1.88800——
2013-06-03$1.70$1.750——
2013-05-31$1.70$1.752,300——
2013-05-30$1.78$1.833,500——
2013-05-29$1.70$1.750——
2013-05-28$1.70$1.754,300——
2013-05-24$1.70$1.752,400——
2013-05-23$1.71$1.764,200——
2013-05-22$1.76$1.819,700——
2013-05-21$1.73$1.780——
2013-05-20$1.73$1.786,800——
2013-05-17$1.70$1.75700——
2013-05-16$1.73$1.7848,900——
2013-05-15$1.79$1.84400——
2013-05-14$1.79$1.84122,300——
2013-05-13$1.52$1.560——
2013-05-10$1.52$1.56100——
2013-05-09$1.52$1.562,100——
2013-05-08$1.51$1.553,600——
2013-05-07$1.54$1.580——
2013-05-06$1.54$1.5855,700——
2013-05-03$1.58$1.631,400——
2013-05-02$1.58$1.630——
2013-05-01$1.58$1.630——
2013-04-30$1.58$1.63300——
2013-04-29$1.58$1.632,600——
2013-04-26$1.58$1.630——
2013-04-25$1.58$1.635,000——
2013-04-24$1.57$1.622,500——
2013-04-23$1.56$1.612,500——
2013-04-22$1.60$1.6517,100——
2013-04-19$1.75$1.800——
2013-04-18$1.75$1.800——
2013-04-17$1.75$1.800——
2013-04-16$1.75$1.802,900——
2013-04-15$1.75$1.800——
2013-04-12$1.75$1.80400——
2013-04-11$1.75$1.800——
2013-04-10$1.75$1.80600——
2013-04-09$1.70$1.7515,800——
2013-04-08$1.70$1.750——
2013-04-05$1.70$1.750——
2013-04-04$1.70$1.750——
2013-04-03$1.70$1.750——
2013-04-02$1.70$1.759,500——
2013-04-01$1.79$1.843,200——
2013-03-28$1.80$1.850——
2013-03-27$1.80$1.851,000——
2013-03-26$1.83$1.881,400——
2013-03-25$1.85$1.90300——
2013-03-22$1.85$1.902,500——
2013-03-21$1.85$1.9025,200——
2013-03-20$1.91$1.9735,700——
2013-03-19$1.78$1.830——
2013-03-18$1.78$1.830——
2013-03-15$1.78$1.83400——
2013-03-14$1.85$1.9010,600——
2013-03-13$1.86$1.9110,500——
2013-03-12$1.82$1.872,600——
2013-03-11$1.85$1.904,300——
2013-03-08$1.90$1.965,000——
2013-03-07$1.90$1.9616,800——
2013-03-06$1.90$1.961,500——
2013-03-05$1.90$1.965,000——
2013-03-04$1.80$1.85500——
2013-03-01$1.80$1.850——
2013-02-28$1.80$1.851,000——
2013-02-27$1.81$1.865,300——
2013-02-26$1.80$1.850——
2013-02-25$1.80$1.850——
2013-02-22$1.80$1.850——
2013-02-21$1.80$1.855,600——
2013-02-20$1.82$1.870——
2013-02-19$1.82$1.873,000——
2013-02-15$1.85$1.900——
2013-02-14$1.85$1.900——
2013-02-13$1.85$1.90100——
2013-02-12$1.90$1.962,500——
2013-02-11$1.85$1.907,200——
2013-02-08$1.90$1.969,200——
2013-02-07$1.90$1.965,200——
2013-02-06$1.89$1.940——
2013-02-05$1.89$1.940——
2013-02-04$1.89$1.94500——
2013-02-01$1.88$1.931,500——
2013-01-31$1.88$1.932,200——
2013-01-30$1.88$1.93300——
2013-01-29$1.88$1.930——
2013-01-28$1.88$1.932,200——
2013-01-25$1.89$1.942,500——
2013-01-24$1.79$1.843,200——
2013-01-23$1.87$1.921,300——
2013-01-22$1.90$1.963,200——
2013-01-18$1.83$1.889,400——
2013-01-17$1.92$1.980——
2013-01-16$1.92$1.982,500——
2013-01-15$1.90$1.9622,900——
2013-01-14$1.90$1.961,400——
2013-01-11$1.91$1.974,600——
2013-01-10$1.92$1.98800——
2013-01-09$1.92$1.98800——
2013-01-08$1.90$1.960——
2013-01-07$1.90$1.96500——
2013-01-04$1.92$1.9822,200——
2013-01-03$1.90$1.960——
2013-01-02$1.90$1.96100——