Skip to main content
Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.779
+0.029 (3.87%)
At close: Nov 20, 2024, 4:00 PM
0.780
+0.001 (0.13%)
Pre-market: Nov 21, 2024, 4:24 AM EST

Smith Micro Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.740.790.730.780.783.87%100,800
Nov 19, 20240.770.780.730.750.75-5.35%243,857
Nov 18, 20240.840.840.770.790.79-2.17%299,358
Nov 15, 20240.840.850.760.810.81-4.77%257,247
Nov 14, 20240.880.900.770.850.85-3.73%251,906
Nov 13, 20240.930.930.880.880.88-1.60%270,708
Nov 12, 20240.890.910.880.900.900.90%194,910
Nov 11, 20240.890.930.880.890.89-3.26%224,868
Nov 8, 20240.820.920.820.920.9210.98%369,131
Nov 7, 20240.800.830.760.830.833.94%99,026
Nov 6, 20240.800.810.750.800.800.69%177,706
Nov 5, 20240.770.800.700.790.790.43%103,922
Nov 4, 20240.830.830.750.790.79-2.63%93,689
Nov 1, 20240.790.820.790.810.813.17%88,468
Oct 31, 20240.840.840.780.790.79-5.30%90,585
Oct 30, 20240.810.840.810.830.831.09%62,989
Oct 29, 20240.850.850.810.820.82-1.19%86,469
Oct 28, 20240.840.850.780.830.831.95%174,016
Oct 25, 20240.830.850.790.810.81-2.97%189,075
Oct 24, 20240.800.860.800.840.842.33%189,453
Oct 23, 20240.860.880.790.820.82-6.67%267,362
Oct 22, 20240.920.930.850.880.88-2.85%117,205
Oct 21, 20240.871.100.870.900.90-1.63%260,736
Oct 18, 20240.920.950.880.920.92-2.76%147,852
Oct 17, 20240.950.980.900.950.952.76%142,050
Oct 16, 20240.981.000.900.920.92-5.08%254,192
Oct 15, 20241.021.030.950.970.97-4.98%209,230
Oct 14, 20241.031.051.021.021.022.00%79,753
Oct 11, 20241.021.030.971.001.00-3.85%295,138
Oct 10, 20241.121.121.031.041.04-7.14%360,923
Oct 9, 20241.121.161.051.121.12-266,197
Oct 8, 20241.111.141.021.121.12-0.88%446,494
Oct 7, 20241.151.301.091.131.13-1.74%899,053
Oct 4, 20241.081.181.061.151.156.48%753,052
Oct 3, 20241.031.081.001.081.082.86%331,633
Oct 2, 20241.061.131.021.051.05-739,302
Oct 1, 20241.011.070.951.051.052.94%290,269
Sep 30, 20241.011.040.991.021.02-0.97%227,162
Sep 27, 20240.971.130.931.031.039.01%1,063,363
Sep 26, 20240.960.970.920.940.940.98%330,937
Sep 25, 20240.961.000.910.940.94-2.53%583,687
Sep 24, 20240.930.980.900.960.962.98%719,300
Sep 23, 20241.001.030.890.930.93-3.90%1,003,157
Sep 20, 20240.931.020.890.970.976.59%1,959,201
Sep 19, 20240.991.480.840.910.91-10.78%17,093,525
Sep 18, 20240.921.130.901.021.02-10.53%8,651,855
Sep 17, 20240.851.200.721.141.14117.97%185,702,460
Sep 16, 20240.600.600.520.520.52-8.55%10,407,021
Sep 13, 20240.600.620.550.570.57-4.36%102,076
Sep 12, 20240.590.650.590.600.600.34%257,358
Sep 11, 20240.540.600.540.600.602.76%41,585
Sep 10, 20240.590.590.560.580.583.76%43,326
Sep 9, 20240.560.570.540.560.560.88%36,932
Sep 6, 20240.570.580.520.550.55-2.50%77,038
Sep 5, 20240.580.590.560.570.57-0.30%51,106
Sep 4, 20240.600.610.560.570.57-7.47%136,158
Sep 3, 20240.640.640.590.620.62-0.34%196,158
Aug 30, 20240.610.640.590.620.623.21%159,076
Aug 29, 20240.630.630.580.600.60-3.88%164,249
Aug 28, 20240.650.650.620.620.62-3.53%56,814
Aug 27, 20240.640.650.630.650.651.02%29,916
Aug 26, 20240.650.650.630.640.64-0.87%99,837
Aug 23, 20240.670.700.610.650.65-3.59%309,782
Aug 22, 20240.760.770.630.670.67-8.97%335,972
Aug 21, 20240.720.750.690.730.734.88%43,394
Aug 20, 20240.810.840.660.700.70-13.73%490,514
Aug 19, 20240.840.880.800.810.81-3.19%79,539
Aug 16, 20240.830.850.800.840.841.21%120,945
Aug 15, 20240.830.880.790.830.835.40%85,058
Aug 14, 20240.900.900.770.790.79-11.63%212,399
Aug 13, 20240.910.910.860.890.894.41%105,633
Aug 12, 20241.121.150.850.850.85-23.21%360,975
Aug 9, 20241.101.131.101.111.112.78%119,700
Aug 8, 20241.571.571.041.081.08-38.98%865,938
Aug 7, 20241.831.841.751.771.772.02%70,141
Aug 6, 20241.891.951.701.741.74-8.20%193,859
Aug 5, 20241.881.911.861.891.89-4.55%51,943
Aug 2, 20242.022.141.921.981.98-20.16%166,458
Aug 1, 20242.462.482.382.482.481.22%69,599
Jul 31, 20242.442.482.382.452.450.41%11,020
Jul 30, 20242.542.542.362.442.44-2.79%26,789
Jul 29, 20242.572.572.432.512.51-2.33%12,465
Jul 26, 20242.502.572.452.572.573.63%14,194
Jul 25, 20242.452.542.382.482.481.64%14,488
Jul 24, 20242.352.452.352.442.440.83%6,817
Jul 23, 20242.332.472.332.422.426.61%57,389
Jul 22, 20242.282.332.232.272.27-1.30%26,718
Jul 19, 20242.402.412.252.302.30-1.29%19,488
Jul 18, 20242.512.512.292.332.33-5.67%40,663
Jul 17, 20242.342.572.332.472.474.66%113,861
Jul 16, 20242.262.362.262.362.36-0.42%13,283
Jul 15, 20242.312.372.292.372.373.95%15,822
Jul 12, 20242.272.302.252.282.280.44%33,526
Jul 11, 20242.222.302.222.272.272.71%14,290
Jul 10, 20242.282.282.192.212.21-0.45%43,942
Jul 9, 20242.202.252.102.222.22-1.33%42,413
Jul 8, 20242.372.382.232.252.25-5.06%43,535
Jul 5, 20242.252.372.252.372.373.49%40,494
Jul 3, 20242.232.372.212.292.293.15%14,704
Jul 2, 20242.232.352.202.222.220.91%42,010