Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.7127
+0.0500 (7.54%)
At close: Oct 31, 2025, 4:00 PM EDT
0.7124
-0.0003 (-0.04%)
After-hours: Oct 31, 2025, 4:49 PM EDT

Smith Micro Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.670.700.670.69-3.37%75,771
Oct 30, 20250.680.700.650.660.66-0.41%198,331
Oct 29, 20250.700.710.660.670.67-4.94%206,810
Oct 28, 20250.700.730.700.700.70-0.85%184,672
Oct 27, 20250.730.740.700.710.71-1.23%164,306
Oct 24, 20250.690.730.690.710.711.36%228,295
Oct 23, 20250.710.720.700.710.711.61%167,569
Oct 22, 20250.690.710.680.690.69-2.94%381,854
Oct 21, 20250.700.730.700.720.720.75%278,716
Oct 20, 20250.740.750.700.710.71-3.23%301,833
Oct 17, 20250.700.740.700.730.733.30%395,361
Oct 16, 20250.820.820.680.710.71-12.74%1,771,356
Oct 15, 20250.810.850.790.810.810.46%19,756,538
Oct 14, 20250.790.810.770.810.811.63%86,060
Oct 13, 20250.790.830.780.800.802.81%220,055
Oct 10, 20250.850.880.770.780.78-8.21%181,304
Oct 9, 20250.890.910.820.840.84-5.96%249,596
Oct 8, 20250.870.910.820.900.9016.25%762,517
Oct 7, 20250.800.820.770.770.77-4.77%143,484
Oct 6, 20250.760.820.760.810.815.13%339,793
Oct 3, 20250.760.800.760.770.770.17%257,967
Oct 2, 20250.750.790.740.770.775.25%253,989
Oct 1, 20250.720.750.720.730.731.23%176,916
Sep 30, 20250.730.750.710.720.72-1.95%104,531
Sep 29, 20250.740.750.720.740.741.01%92,652
Sep 26, 20250.730.760.710.730.731.46%100,927
Sep 25, 20250.750.760.710.720.72-4.56%92,884
Sep 24, 20250.730.770.730.750.752.15%123,698
Sep 23, 20250.740.800.740.740.74-1.35%183,963
Sep 22, 20250.810.820.750.750.75-7.11%311,176
Sep 19, 20250.790.830.770.810.814.43%352,116
Sep 18, 20250.720.820.720.770.777.22%384,046
Sep 17, 20250.700.740.700.720.721.31%238,840
Sep 16, 20250.720.720.700.710.710.97%66,746
Sep 15, 20250.690.720.690.700.700.72%119,983
Sep 12, 20250.750.760.690.700.70-4.81%178,903
Sep 11, 20250.710.740.710.730.730.47%122,862
Sep 10, 20250.730.770.720.730.73-3.79%129,456
Sep 9, 20250.720.760.720.760.765.29%207,985
Sep 8, 20250.720.740.720.720.72-2.57%116,773
Sep 5, 20250.730.740.720.740.741.36%87,606
Sep 4, 20250.720.740.720.730.731.12%45,901
Sep 3, 20250.730.740.710.720.72-2.68%68,092
Sep 2, 20250.740.750.730.740.740.20%89,171
Aug 29, 20250.750.760.730.740.742.03%91,285
Aug 28, 20250.730.760.710.730.73-0.75%99,653
Aug 27, 20250.720.770.710.730.733.85%207,688
Aug 26, 20250.680.720.670.700.703.38%108,114
Aug 25, 20250.710.710.670.680.68-2.73%124,796
Aug 22, 20250.660.720.660.700.703.55%124,949