Smith Micro Software, Inc. (SMSI)

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.73	0.76	0.71	0.73	0.73	1.46%	100,927
Sep 25, 2025	0.75	0.76	0.71	0.72	0.72	-4.56%	92,884
Sep 24, 2025	0.73	0.77	0.73	0.75	0.75	2.15%	123,698
Sep 23, 2025	0.74	0.80	0.74	0.74	0.74	-1.35%	183,963
Sep 22, 2025	0.81	0.82	0.75	0.75	0.75	-7.11%	311,176
Sep 19, 2025	0.79	0.83	0.77	0.81	0.81	4.43%	352,116
Sep 18, 2025	0.72	0.82	0.72	0.77	0.77	7.22%	384,046
Sep 17, 2025	0.70	0.74	0.70	0.72	0.72	1.31%	238,840
Sep 16, 2025	0.72	0.72	0.70	0.71	0.71	0.97%	66,746
Sep 15, 2025	0.69	0.72	0.69	0.70	0.70	0.72%	119,983
Sep 12, 2025	0.75	0.76	0.69	0.70	0.70	-4.81%	178,903
Sep 11, 2025	0.71	0.74	0.71	0.73	0.73	0.47%	122,862
Sep 10, 2025	0.73	0.77	0.72	0.73	0.73	-3.79%	129,456
Sep 9, 2025	0.72	0.76	0.72	0.76	0.76	5.29%	207,985
Sep 8, 2025	0.72	0.74	0.72	0.72	0.72	-2.57%	116,773
Sep 5, 2025	0.73	0.74	0.72	0.74	0.74	1.36%	87,606
Sep 4, 2025	0.72	0.74	0.72	0.73	0.73	1.12%	45,901
Sep 3, 2025	0.73	0.74	0.71	0.72	0.72	-2.68%	68,092
Sep 2, 2025	0.74	0.75	0.73	0.74	0.74	0.20%	89,171
Aug 29, 2025	0.75	0.76	0.73	0.74	0.74	2.03%	91,285
Aug 28, 2025	0.73	0.76	0.71	0.73	0.73	-0.75%	99,653
Aug 27, 2025	0.72	0.77	0.71	0.73	0.73	3.85%	207,688
Aug 26, 2025	0.68	0.72	0.67	0.70	0.70	3.38%	108,114
Aug 25, 2025	0.71	0.71	0.67	0.68	0.68	-2.73%	124,796
Aug 22, 2025	0.66	0.72	0.66	0.70	0.70	3.55%	124,949
Aug 21, 2025	0.67	0.70	0.67	0.68	0.68	-1.90%	66,244
Aug 20, 2025	0.69	0.70	0.65	0.69	0.69	1.49%	60,221
Aug 19, 2025	0.69	0.71	0.66	0.68	0.68	-2.16%	109,384
Aug 18, 2025	0.71	0.72	0.68	0.69	0.69	-0.86%	92,798
Aug 15, 2025	0.69	0.70	0.68	0.70	0.70	0.14%	106,763
Aug 14, 2025	0.69	0.71	0.68	0.70	0.70	-1.55%	61,385
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.