Smith Micro Software, Inc. (SMSI)

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.72	0.80	0.70	0.72	0.72	-1.99%	130,490
Mar 27, 2026	0.77	0.77	0.73	0.73	0.73	-7.13%	103,844
Mar 26, 2026	0.76	0.82	0.76	0.79	0.79	-0.29%	130,906
Mar 25, 2026	0.81	0.82	0.75	0.79	0.79	-6.16%	151,635
Mar 24, 2026	0.87	0.87	0.82	0.84	0.84	-2.76%	149,613
Mar 23, 2026	0.81	0.87	0.77	0.87	0.87	6.75%	218,826
Mar 20, 2026	0.79	0.81	0.77	0.81	0.81	1.03%	472,989
Mar 19, 2026	0.78	0.80	0.76	0.80	0.80	-0.24%	157,097
Mar 18, 2026	0.81	0.82	0.76	0.81	0.81	-1.07%	235,840
Mar 17, 2026	0.75	0.83	0.75	0.82	0.82	12.02%	252,828
Mar 16, 2026	0.80	0.81	0.72	0.73	0.73	-10.89%	251,622
Mar 13, 2026	0.84	0.84	0.78	0.82	0.82	-3.43%	212,414
Mar 12, 2026	0.76	0.86	0.71	0.85	0.85	11.64%	996,468
Mar 11, 2026	0.71	0.79	0.71	0.76	0.76	4.22%	345,356
Mar 10, 2026	0.65	0.77	0.65	0.73	0.73	5.95%	726,401
Mar 9, 2026	0.62	0.69	0.62	0.69	0.69	5.26%	302,517
Mar 6, 2026	0.67	0.68	0.60	0.65	0.65	-4.13%	468,129
Mar 5, 2026	0.61	0.73	0.57	0.68	0.68	25.93%	7,143,726
Mar 4, 2026	0.49	0.54	0.49	0.54	0.54	3.85%	109,657
Mar 3, 2026	0.50	0.52	0.49	0.52	0.52	-1.10%	35,755
Mar 2, 2026	0.50	0.55	0.48	0.53	0.53	-6.11%	93,688
Feb 27, 2026	0.51	0.58	0.50	0.56	0.56	12.00%	214,299
Feb 26, 2026	0.45	0.50	0.43	0.50	0.50	7.87%	142,949
Feb 25, 2026	0.46	0.46	0.45	0.46	0.46	2.43%	34,561
Feb 24, 2026	0.43	0.46	0.43	0.45	0.45	3.95%	86,156
Feb 23, 2026	0.44	0.45	0.43	0.44	0.44	-4.54%	51,473
Feb 20, 2026	0.45	0.46	0.45	0.46	0.46	3.05%	55,418
Feb 19, 2026	0.43	0.45	0.43	0.44	0.44	0.57%	96,125
Feb 18, 2026	0.45	0.46	0.44	0.44	0.44	-0.32%	67,065
Feb 17, 2026	0.49	0.49	0.41	0.44	0.44	-9.92%	272,753
Feb 13, 2026	0.49	0.51	0.48	0.49	0.49	-	58,289
Feb 12, 2026	0.50	0.51	0.47	0.49	0.49	-3.66%	74,980
Feb 11, 2026	0.53	0.54	0.50	0.51	0.51	-2.94%	43,815
Feb 10, 2026	0.50	0.54	0.50	0.52	0.52	2.72%	38,792
Feb 9, 2026	0.50	0.54	0.50	0.51	0.51	0.67%	33,151
Feb 6, 2026	0.49	0.52	0.49	0.51	0.51	4.11%	141,855
Feb 5, 2026	0.53	0.55	0.48	0.49	0.49	-6.76%	328,868
Feb 4, 2026	0.59	0.59	0.52	0.52	0.52	-3.37%	118,734
Feb 3, 2026	0.58	0.58	0.54	0.54	0.54	-1.89%	76,277
Feb 2, 2026	0.54	0.57	0.54	0.55	0.55	1.77%	54,369
Jan 30, 2026	0.55	0.56	0.54	0.54	0.54	-1.81%	84,861
Jan 29, 2026	0.56	0.57	0.55	0.55	0.55	-3.59%	119,884
Jan 28, 2026	0.59	0.60	0.57	0.57	0.57	-4.80%	89,374
Jan 27, 2026	0.60	0.63	0.60	0.60	0.60	-0.12%	68,040
Jan 26, 2026	0.62	0.64	0.59	0.60	0.60	0.12%	138,488
Jan 23, 2026	0.61	0.62	0.59	0.60	0.60	1.50%	96,850
Jan 22, 2026	0.58	0.61	0.58	0.59	0.59	2.92%	123,142
Jan 21, 2026	0.56	0.58	0.56	0.57	0.57	4.09%	88,822
Jan 20, 2026	0.57	0.59	0.55	0.55	0.55	-6.58%	59,503
Jan 16, 2026	0.58	0.60	0.56	0.59	0.59	1.88%	102,163

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.