Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.70	0.73	0.70	0.73	-	2.80%	85,266
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
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