Smith Micro Software, Inc. (SMSI)

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.60	0.64	0.60	0.62	0.62	-2.16%	89,717
Dec 4, 2025	0.61	0.64	0.61	0.63	0.63	4.24%	67,732
Dec 3, 2025	0.60	0.62	0.59	0.61	0.61	2.73%	112,281
Dec 2, 2025	0.60	0.60	0.59	0.59	0.59	-0.10%	99,235
Dec 1, 2025	0.62	0.62	0.59	0.59	0.59	-2.13%	54,790
Nov 28, 2025	0.60	0.62	0.59	0.61	0.61	0.65%	34,471
Nov 26, 2025	0.58	0.63	0.58	0.60	0.60	-1.76%	126,172
Nov 25, 2025	0.60	0.62	0.60	0.61	0.61	2.22%	153,861
Nov 24, 2025	0.57	0.60	0.57	0.60	0.60	0.71%	121,815
Nov 21, 2025	0.58	0.62	0.58	0.60	0.60	2.62%	60,568
Nov 20, 2025	0.59	0.63	0.57	0.58	0.58	-3.27%	116,682
Nov 19, 2025	0.61	0.62	0.58	0.60	0.60	0.93%	112,332
Nov 18, 2025	0.61	0.63	0.57	0.59	0.59	-0.70%	168,145
Nov 17, 2025	0.63	0.65	0.58	0.60	0.60	-2.52%	200,613
Nov 14, 2025	0.58	0.63	0.58	0.61	0.61	-4.12%	219,940
Nov 13, 2025	0.64	0.66	0.63	0.64	0.64	-2.32%	133,165
Nov 12, 2025	0.65	0.67	0.63	0.66	0.66	1.19%	222,558
Nov 11, 2025	0.65	0.66	0.63	0.65	0.65	-0.84%	100,245
Nov 10, 2025	0.66	0.67	0.64	0.65	0.65	2.72%	374,342
Nov 7, 2025	0.60	0.64	0.59	0.64	0.64	9.63%	248,578
Nov 6, 2025	0.65	0.66	0.57	0.58	0.58	-12.63%	461,648
Nov 5, 2025	0.67	0.69	0.65	0.66	0.66	-1.00%	241,473
Nov 4, 2025	0.68	0.70	0.67	0.67	0.67	-4.57%	128,133
Nov 3, 2025	0.74	0.74	0.69	0.70	0.70	-1.38%	170,285
Oct 31, 2025	0.67	0.73	0.67	0.71	0.71	7.54%	207,956
Oct 30, 2025	0.68	0.70	0.65	0.66	0.66	-0.41%	198,331
Oct 29, 2025	0.70	0.71	0.66	0.67	0.67	-4.94%	206,810
Oct 28, 2025	0.70	0.73	0.70	0.70	0.70	-0.85%	184,672
Oct 27, 2025	0.73	0.74	0.70	0.71	0.71	-1.23%	164,306
Oct 24, 2025	0.69	0.73	0.69	0.71	0.71	1.36%	228,295
Oct 23, 2025	0.71	0.72	0.70	0.71	0.71	1.61%	167,569
Oct 22, 2025	0.69	0.71	0.68	0.69	0.69	-2.94%	381,854
Oct 21, 2025	0.70	0.73	0.70	0.72	0.72	0.75%	278,716
Oct 20, 2025	0.74	0.75	0.70	0.71	0.71	-3.23%	301,833
Oct 17, 2025	0.70	0.74	0.70	0.73	0.73	3.30%	395,361
Oct 16, 2025	0.82	0.82	0.68	0.71	0.71	-12.74%	1,771,356
Oct 15, 2025	0.81	0.85	0.79	0.81	0.81	0.46%	19,756,538
Oct 14, 2025	0.79	0.81	0.77	0.81	0.81	1.63%	86,060
Oct 13, 2025	0.79	0.83	0.78	0.80	0.80	2.81%	220,055
Oct 10, 2025	0.85	0.88	0.77	0.78	0.78	-8.21%	181,304
Oct 9, 2025	0.89	0.91	0.82	0.84	0.84	-5.96%	249,596
Oct 8, 2025	0.87	0.91	0.82	0.90	0.90	16.25%	762,517
Oct 7, 2025	0.80	0.82	0.77	0.77	0.77	-4.77%	143,484
Oct 6, 2025	0.76	0.82	0.76	0.81	0.81	5.13%	339,793
Oct 3, 2025	0.76	0.80	0.76	0.77	0.77	0.17%	257,967
Oct 2, 2025	0.75	0.79	0.74	0.77	0.77	5.25%	253,989
Oct 1, 2025	0.72	0.75	0.72	0.73	0.73	1.23%	176,916
Sep 30, 2025	0.73	0.75	0.71	0.72	0.72	-1.95%	104,531
Sep 29, 2025	0.74	0.75	0.72	0.74	0.74	1.01%	92,652
Sep 26, 2025	0.73	0.76	0.71	0.73	0.73	1.46%	100,927

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.