Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.69	0.72	0.68	0.71	0.71	3.97%	223,305
Aug 12, 2025	0.66	0.69	0.65	0.68	0.68	5.42%	162,176
Aug 11, 2025	0.70	0.70	0.64	0.65	0.65	-4.28%	214,936
Aug 8, 2025	0.70	0.70	0.67	0.68	0.68	0.86%	204,435
Aug 7, 2025	0.82	0.84	0.66	0.67	0.67	-12.73%	647,352
Aug 6, 2025	0.71	0.79	0.69	0.77	0.77	6.08%	1,031,658
Aug 5, 2025	0.72	0.75	0.68	0.72	0.72	0.67%	213,273
Aug 4, 2025	0.70	0.75	0.70	0.72	0.72	3.00%	144,881
Aug 1, 2025	0.69	0.70	0.65	0.70	0.70	2.06%	330,967
Jul 31, 2025	0.72	0.74	0.66	0.68	0.68	-3.11%	609,863
Jul 30, 2025	0.74	0.76	0.70	0.71	0.71	-2.64%	270,942
Jul 29, 2025	0.78	0.79	0.70	0.73	0.73	-6.79%	534,253
Jul 28, 2025	0.82	0.82	0.76	0.78	0.78	-1.38%	333,847
Jul 25, 2025	0.76	0.80	0.74	0.79	0.79	5.03%	415,045
Jul 24, 2025	0.80	0.80	0.75	0.75	0.75	-4.80%	500,606
Jul 23, 2025	0.82	0.86	0.71	0.79	0.79	-3.69%	979,415
Jul 22, 2025	0.85	0.86	0.81	0.82	0.82	-2.31%	390,124
Jul 21, 2025	0.89	0.90	0.81	0.84	0.84	-5.38%	456,533
Jul 18, 2025	0.94	0.96	0.88	0.89	0.89	-3.02%	377,628
Jul 17, 2025	1.07	1.09	0.87	0.92	0.92	-19.03%	985,297
Jul 16, 2025	1.06	1.17	1.06	1.13	1.13	7.62%	146,383
Jul 15, 2025	1.13	1.17	1.04	1.05	1.05	-7.08%	240,387
Jul 14, 2025	1.05	1.30	1.05	1.13	1.13	8.65%	680,197
Jul 11, 2025	0.91	1.09	0.91	1.04	1.04	11.56%	406,417
Jul 10, 2025	0.95	0.96	0.91	0.93	0.93	-1.77%	188,628
Jul 9, 2025	0.88	0.95	0.82	0.95	0.95	2.04%	2,088,901
Jul 8, 2025	0.90	0.94	0.90	0.93	0.93	2.65%	85,816
Jul 7, 2025	0.90	0.93	0.90	0.91	0.91	-0.54%	44,510
Jul 3, 2025	0.89	0.95	0.88	0.91	0.91	1.12%	90,083
Jul 2, 2025	0.90	0.92	0.87	0.90	0.90	3.30%	86,380
Jul 1, 2025	0.87	0.89	0.85	0.87	0.87	1.18%	55,299
Jun 30, 2025	0.89	0.91	0.84	0.86	0.86	-4.56%	147,066
Jun 27, 2025	0.92	0.95	0.88	0.90	0.90	-3.89%	82,381
Jun 26, 2025	0.96	0.96	0.91	0.94	0.94	-0.99%	86,234
Jun 25, 2025	0.98	0.98	0.93	0.95	0.95	0.41%	52,761
Jun 24, 2025	0.92	0.95	0.89	0.95	0.95	7.98%	200,990
Jun 23, 2025	0.85	0.92	0.85	0.88	0.88	2.12%	87,606
Jun 20, 2025	0.89	0.90	0.86	0.86	0.86	-3.88%	65,205
Jun 18, 2025	0.89	0.90	0.84	0.89	0.89	-0.01%	58,638
Jun 17, 2025	0.93	0.94	0.87	0.89	0.89	-4.93%	95,450
Jun 16, 2025	0.93	0.98	0.91	0.94	0.94	1.39%	149,182
Jun 13, 2025	0.98	1.00	0.92	0.93	0.93	-5.61%	115,799
Jun 12, 2025	0.93	0.99	0.93	0.98	0.98	5.87%	143,429
Jun 11, 2025	0.91	0.96	0.85	0.93	0.93	1.74%	119,694
Jun 10, 2025	0.87	0.91	0.87	0.91	0.91	1.57%	60,544
Jun 9, 2025	0.90	0.92	0.86	0.90	0.90	-0.43%	96,275
Jun 6, 2025	0.80	0.91	0.80	0.90	0.90	12.21%	218,273
Jun 5, 2025	0.79	0.84	0.79	0.80	0.80	-2.10%	68,202
Jun 4, 2025	0.80	0.86	0.79	0.82	0.82	1.61%	83,314
Jun 3, 2025	0.80	0.83	0.79	0.81	0.81	-1.59%	58,968