Skip to main content
Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.9030
-0.0365 (-3.89%)
At close: Jun 27, 2025, 4:00 PM
0.8600
-0.0430 (-4.76%)
After-hours: Jun 27, 2025, 7:56 PM EDT

Smith Micro Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.920.950.880.900.90-3.89%82,381
Jun 26, 20250.960.960.910.940.94-0.99%86,234
Jun 25, 20250.980.980.930.950.950.41%52,761
Jun 24, 20250.920.950.890.950.957.98%200,990
Jun 23, 20250.850.920.850.880.882.12%87,606
Jun 20, 20250.890.900.860.860.86-3.88%65,205
Jun 18, 20250.890.900.840.890.89-0.01%58,638
Jun 17, 20250.930.940.870.890.89-4.93%95,450
Jun 16, 20250.930.980.910.940.941.39%149,182
Jun 13, 20250.981.000.920.930.93-5.61%115,799
Jun 12, 20250.930.990.930.980.985.87%143,429
Jun 11, 20250.910.960.850.930.931.74%119,694
Jun 10, 20250.870.910.870.910.911.57%60,544
Jun 9, 20250.900.920.860.900.90-0.43%96,275
Jun 6, 20250.800.910.800.900.9012.21%218,273
Jun 5, 20250.790.840.790.800.80-2.10%68,202
Jun 4, 20250.800.860.790.820.821.61%83,314
Jun 3, 20250.800.830.790.810.81-1.59%58,968
Jun 2, 20250.810.830.790.820.820.40%200,056
May 30, 20250.850.850.800.820.82-1.95%112,881
May 29, 20250.830.860.820.830.83-0.96%57,990
May 28, 20250.820.850.800.840.842.44%102,119
May 27, 20250.790.860.790.820.823.78%88,473
May 23, 20250.850.850.770.790.79-1.59%107,076
May 22, 20250.760.820.760.800.802.94%46,102
May 21, 20250.850.850.780.780.78-8.69%161,161
May 20, 20250.900.900.820.850.85-4.02%174,022
May 19, 20250.900.920.870.890.89-0.11%86,111
May 16, 20250.880.940.840.890.891.58%182,523
May 15, 20250.920.920.800.880.88-5.69%132,905
May 14, 20250.920.950.900.930.931.47%118,374
May 13, 20250.940.960.910.920.92-2.51%144,099
May 12, 20250.941.000.930.940.94-3.07%167,404
May 9, 20250.961.000.920.970.970.96%129,664
May 8, 20250.971.000.910.960.96-8.07%360,107
May 7, 20250.951.050.951.051.0513.10%145,571
May 6, 20251.091.090.910.920.92-10.29%298,833
May 5, 20251.051.051.001.031.03-1.90%57,879
May 2, 20251.081.081.021.051.05-0.94%100,813
May 1, 20250.991.070.991.061.067.14%64,134
Apr 30, 20250.981.010.950.990.99-2.04%70,742
Apr 29, 20251.091.141.011.011.01-9.82%139,206
Apr 28, 20251.181.181.071.121.12-4.27%183,579
Apr 25, 20251.081.171.061.171.1710.38%228,262
Apr 24, 20251.071.091.001.061.061.92%99,776
Apr 23, 20251.101.111.011.041.04-0.95%127,567
Apr 22, 20250.931.070.901.051.0517.98%188,217
Apr 21, 20250.930.940.850.890.89-2.67%76,935
Apr 17, 20250.940.940.880.910.912.75%65,572
Apr 16, 20250.830.940.830.890.897.22%193,288