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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$5.35$5.8352,700——
2016-12-29$5.25$5.7227,500——
2016-12-28$5.14$5.601,600——
2016-12-27$5.15$5.6013,400——
2016-12-23$5.10$5.554,000——
2016-12-22$5.06$5.511,100——
2016-12-21$5.15$5.609,800——
2016-12-20$5.20$5.664,400——
2016-12-19$5.09$5.542,800——
2016-12-16$5.00$5.4425,100——
2016-12-15$5.12$5.5736,100——
2016-12-14$4.95$5.393,700——
2016-12-13$5.03$5.4742,600——
2016-12-12$5.00$5.4413,000——
2016-12-09$5.00$5.445,900——
2016-12-08$4.80$5.2212,400——
2016-12-07$4.92$5.3514,300——
2016-12-06$5.00$5.4440,000——
2016-12-05$4.90$5.333,100——
2016-12-02$5.00$5.447,200——
2016-12-01$4.96$5.407,800——
2016-11-30$4.97$5.414,100——
2016-11-29$4.87$5.3024,900——
2016-11-28$4.96$5.4011,500——
2016-11-25$4.95$5.398,500——
2016-11-23$4.90$5.337,100——
2016-11-22$4.95$5.3920,800——
2016-11-21$4.98$5.423,700——
2016-11-18$4.99$5.436,900——
2016-11-17$5.04$5.4867,400——
2016-11-16$4.90$5.3384,500——
2016-11-15$4.88$5.3166,300——
2016-11-14$4.05$4.4131,400——
2016-11-11$4.05$4.417,500——
2016-11-10$4.05$4.4142,800——
2016-11-09$3.85$4.1980,300——
2016-11-08$3.50$3.815,500——
2016-11-07$3.45$3.751,900——
2016-11-04$3.45$3.75100——
2016-11-03$3.65$3.973,700——
2016-11-02$3.52$3.831,300——
2016-11-01$3.52$3.833,600——
2016-10-31$3.62$3.946,500——
2016-10-28$3.59$3.911,000——
2016-10-27$3.65$3.970——
2016-10-26$3.65$3.970——
2016-10-25$3.65$3.970——
2016-10-24$3.65$3.970——
2016-10-21$3.65$3.974,400——
2016-10-20$3.50$3.812,200——
2016-10-19$3.54$3.85900——
2016-10-18$3.50$3.816,800——
2016-10-17$3.39$3.69900——
2016-10-14$3.40$3.704,800——
2016-10-13$3.45$3.75200——
2016-10-12$3.45$3.750——
2016-10-11$3.45$3.7517,400——
2016-10-10$3.58$3.902,600——
2016-10-07$3.58$3.901,400——
2016-10-06$3.60$3.92300——
2016-10-05$3.60$3.924,500——
2016-10-04$3.50$3.813,600——
2016-10-03$3.55$3.861,300——
2016-09-30$3.55$3.865,600——
2016-09-29$3.53$3.84600——
2016-09-28$3.55$3.861,800——
2016-09-27$3.53$3.84900——
2016-09-26$3.63$3.9515,800——
2016-09-23$3.65$3.970——
2016-09-22$3.65$3.971,900——
2016-09-21$3.65$3.974,200——
2016-09-20$3.53$3.844,500——
2016-09-19$3.56$3.873,400——
2016-09-16$3.70$4.031,800——
2016-09-15$3.70$4.0317,000——
2016-09-14$3.65$3.972,700——
2016-09-13$3.70$4.034,800——
2016-09-12$3.70$4.032,400——
2016-09-09$3.70$4.033,500——
2016-09-08$3.70$4.03100——
2016-09-07$3.55$3.8629,200——
2016-09-06$3.68$4.003,300——
2016-09-02$3.59$3.912,200——
2016-09-01$3.60$3.920——
2016-08-31$3.60$3.927,700——
2016-08-30$3.74$4.079,000——
2016-08-29$3.60$3.92700——
2016-08-26$3.75$4.0846,600——
2016-08-25$3.26$3.553,700——
2016-08-24$3.22$3.5017,300——
2016-08-23$3.20$3.483,100——
2016-08-22$3.21$3.4923,900——
2016-08-19$3.17$3.455,500——
2016-08-18$3.20$3.484,900——
2016-08-17$3.15$3.432,900——
2016-08-16$3.16$3.441,600——
2016-08-15$3.20$3.4821,800——
2016-08-12$3.10$3.3798,100——
2016-08-11$2.65$2.884,500——
2016-08-10$2.64$2.87400——
2016-08-09$2.65$2.8811,500——
2016-08-08$2.64$2.876,300——
2016-08-05$2.66$2.896,700——
2016-08-04$2.66$2.891,300——
2016-08-03$2.69$2.935,400——
2016-08-02$2.68$2.924,200——
2016-08-01$2.68$2.921,700——
2016-07-29$2.68$2.921,200——
2016-07-28$2.70$2.943,000——
2016-07-27$2.56$2.791,400——
2016-07-26$2.60$2.835,600——
2016-07-25$2.60$2.839,400——
2016-07-22$2.67$2.91200——
2016-07-21$2.68$2.920——
2016-07-20$2.68$2.92500——
2016-07-19$2.61$2.843,300——
2016-07-18$2.67$2.9111,900——
2016-07-15$2.62$2.8510,600——
2016-07-14$2.55$2.770——
2016-07-13$2.55$2.770——
2016-07-12$2.55$2.770——
2016-07-11$2.55$2.771,500——
2016-07-08$2.54$2.761,300——
2016-07-07$2.54$2.761,300——
2016-07-06$2.49$2.710——
2016-07-05$2.49$2.713,100——
2016-07-01$2.53$2.751,700——
2016-06-30$2.46$2.68100——
2016-06-29$2.52$2.740——
2016-06-28$2.52$2.740——
2016-06-27$2.52$2.74600——
2016-06-24$2.51$2.732,500——
2016-06-23$2.45$2.674,300——
2016-06-22$2.50$2.721,100——
2016-06-21$2.52$2.74200——
2016-06-20$2.48$2.703,300——
2016-06-17$2.51$2.735,800——
2016-06-16$2.60$2.83100——
2016-06-15$2.57$2.807,300——
2016-06-14$2.57$2.8012,800——
2016-06-13$2.54$2.761,600——
2016-06-10$2.55$2.776,600——
2016-06-09$2.55$2.770——
2016-06-08$2.55$2.7722,500——
2016-06-07$2.50$2.72600——
2016-06-06$2.54$2.764,600——
2016-06-03$2.54$2.76400——
2016-06-02$2.54$2.769,300——
2016-06-01$2.50$2.720——
2016-05-31$2.50$2.7210,700——
2016-05-27$2.44$2.665,800——
2016-05-26$2.46$2.6812,200——
2016-05-25$2.47$2.6910,600——
2016-05-24$2.53$2.756,900——
2016-05-23$2.41$2.6220,600——
2016-05-20$2.42$2.630——
2016-05-19$2.42$2.632,000——
2016-05-18$2.31$2.511,100——
2016-05-17$2.38$2.5921,600——
2016-05-16$2.28$2.484,000——
2016-05-13$2.31$2.5155,600——
2016-05-12$2.39$2.6011,200——
2016-05-11$2.35$2.5643,700——
2016-05-10$2.36$2.578,600——
2016-05-09$2.35$2.564,000——
2016-05-06$2.35$2.5638,700——
2016-05-05$2.36$2.570——
2016-05-04$2.36$2.575,900——
2016-05-03$2.45$2.67200——
2016-05-02$2.40$2.613,800——
2016-04-29$2.40$2.619,400——
2016-04-28$2.40$2.6152,900——
2016-04-27$2.54$2.768,800——
2016-04-26$2.55$2.7719,000——
2016-04-25$2.35$2.566,000——
2016-04-22$2.39$2.604,700——
2016-04-21$2.35$2.565,300——
2016-04-20$2.33$2.548,600——
2016-04-19$2.35$2.5620,700——
2016-04-18$2.41$2.6218,900——
2016-04-15$2.40$2.614,200——
2016-04-14$2.36$2.5712,400——
2016-04-13$2.40$2.616,500——
2016-04-12$2.39$2.601,500——
2016-04-11$2.36$2.5792,600——
2016-04-08$2.46$2.68300——
2016-04-07$2.53$2.750——
2016-04-06$2.53$2.753,300——
2016-04-05$2.55$2.771,200——
2016-04-04$2.52$2.741,200——
2016-04-01$2.47$2.692,600——
2016-03-31$2.45$2.674,900——
2016-03-30$2.41$2.6225,500——
2016-03-29$2.60$2.83148,900——
2016-03-28$2.72$2.96200——
2016-03-24$2.71$2.950——
2016-03-23$2.71$2.950——
2016-03-22$2.71$2.955,600——
2016-03-21$2.78$3.032,100——
2016-03-18$2.78$3.032,900——
2016-03-17$2.78$3.031,600——
2016-03-16$2.65$2.883,100——
2016-03-15$2.55$2.77400——
2016-03-14$2.53$2.753,600——
2016-03-11$2.67$2.91300——
2016-03-10$2.67$2.91500——
2016-03-09$2.69$2.9311,000——
2016-03-08$2.69$2.931,500——
2016-03-07$2.64$2.872,500——
2016-03-04$2.65$2.885,500——
2016-03-03$2.68$2.923,700——
2016-03-02$2.65$2.8860,200——
2016-03-01$2.50$2.728,400——
2016-02-29$2.47$2.691,900——
2016-02-26$2.50$2.721,000——
2016-02-25$2.50$2.7210,000——
2016-02-24$2.50$2.722,100——
2016-02-23$2.50$2.721,900——
2016-02-22$2.50$2.728,100——
2016-02-19$2.47$2.6911,900——
2016-02-18$2.39$2.609,500——
2016-02-17$2.46$2.6812,900——
2016-02-16$2.40$2.61180,600——
2016-02-12$2.31$2.5126,800——
2016-02-11$2.30$2.503,100——
2016-02-10$2.35$2.560——
2016-02-09$2.35$2.5614,800——
2016-02-08$2.29$2.49900——
2016-02-05$2.38$2.59389,400——
2016-02-04$2.30$2.50236,000——
2016-02-03$2.45$2.674,300——
2016-02-02$2.60$2.83137,000——
2016-02-01$2.80$3.05300——
2016-01-29$2.94$3.201,200——
2016-01-28$2.65$2.889,500——
2016-01-27$2.68$2.923,600——
2016-01-26$2.72$2.967,900——
2016-01-25$2.83$3.08900——
2016-01-22$2.75$2.991,600——
2016-01-21$2.65$2.880——
2016-01-20$2.65$2.8893,500——
2016-01-19$3.00$3.260——
2016-01-15$3.00$3.2629,400——
2016-01-14$3.10$3.378,200——
2016-01-13$3.10$3.3712,100——
2016-01-12$3.19$3.475,700——
2016-01-11$3.20$3.486,400——
2016-01-08$3.27$3.563,500——
2016-01-07$3.30$3.595,200——
2016-01-06$3.25$3.54200——
2016-01-05$3.25$3.54400——
2016-01-04$3.22$3.504,900——