Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.8445
-0.0535 (-5.96%)
At close: Oct 9, 2025, 4:00 PM EDT
0.8445
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
Smith Micro Software Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.89 | 0.91 | 0.88 | 0.87 | - | -3.34% | 43,792 |
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 |
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 |