Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.8400
+0.0200 (2.44%)
At close: May 28, 2025, 4:00 PM
0.8475
+0.0075 (0.89%)
After-hours: May 28, 2025, 7:54 PM EDT
Smith Micro Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | 2.44% | 102,119 |
| May 27, 2025 | 0.79 | 0.86 | 0.79 | 0.82 | 0.82 | 3.78% | 88,473 |
| May 23, 2025 | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -1.59% | 107,076 |
| May 22, 2025 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | 2.94% | 46,102 |
| May 21, 2025 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -8.69% | 161,161 |
| May 20, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | -4.02% | 174,022 |
| May 19, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -0.11% | 86,111 |
| May 16, 2025 | 0.88 | 0.94 | 0.84 | 0.89 | 0.89 | 1.58% | 182,523 |
| May 15, 2025 | 0.92 | 0.92 | 0.80 | 0.88 | 0.88 | -5.69% | 132,905 |
| May 14, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.47% | 118,374 |
| May 13, 2025 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -2.51% | 144,099 |
| May 12, 2025 | 0.94 | 1.00 | 0.93 | 0.94 | 0.94 | -3.07% | 167,404 |
| May 9, 2025 | 0.96 | 1.00 | 0.92 | 0.97 | 0.97 | 0.96% | 129,664 |
| May 8, 2025 | 0.97 | 1.00 | 0.91 | 0.96 | 0.96 | -8.07% | 360,107 |
| May 7, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 13.10% | 145,571 |
| May 6, 2025 | 1.09 | 1.09 | 0.91 | 0.92 | 0.92 | -10.29% | 298,833 |
| May 5, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 57,879 |
| May 2, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 100,813 |
| May 1, 2025 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 7.14% | 64,134 |
| Apr 30, 2025 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | -2.04% | 70,742 |
| Apr 29, 2025 | 1.09 | 1.14 | 1.01 | 1.01 | 1.01 | -9.82% | 139,206 |
| Apr 28, 2025 | 1.18 | 1.18 | 1.07 | 1.12 | 1.12 | -4.27% | 183,579 |
| Apr 25, 2025 | 1.08 | 1.17 | 1.06 | 1.17 | 1.17 | 10.38% | 228,262 |
| Apr 24, 2025 | 1.07 | 1.09 | 1.00 | 1.06 | 1.06 | 1.92% | 99,776 |
| Apr 23, 2025 | 1.10 | 1.11 | 1.01 | 1.04 | 1.04 | -0.95% | 127,567 |
| Apr 22, 2025 | 0.93 | 1.07 | 0.90 | 1.05 | 1.05 | 17.98% | 188,217 |
| Apr 21, 2025 | 0.93 | 0.94 | 0.85 | 0.89 | 0.89 | -2.67% | 76,935 |
| Apr 17, 2025 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | 2.75% | 65,572 |
| Apr 16, 2025 | 0.83 | 0.94 | 0.83 | 0.89 | 0.89 | 7.22% | 193,288 |
| Apr 15, 2025 | 0.83 | 0.84 | 0.79 | 0.83 | 0.83 | 3.11% | 99,549 |
| Apr 14, 2025 | 0.81 | 0.82 | 0.75 | 0.81 | 0.81 | 1.13% | 101,491 |
| Apr 11, 2025 | 0.79 | 0.81 | 0.74 | 0.80 | 0.80 | 4.85% | 151,911 |
| Apr 10, 2025 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | -3.65% | 103,515 |
| Apr 9, 2025 | 0.75 | 0.80 | 0.72 | 0.79 | 0.79 | 6.49% | 109,785 |
| Apr 8, 2025 | 0.81 | 0.81 | 0.73 | 0.74 | 0.74 | -2.63% | 67,290 |
| Apr 7, 2025 | 0.71 | 0.78 | 0.66 | 0.76 | 0.76 | 5.56% | 171,510 |
| Apr 4, 2025 | 0.77 | 0.80 | 0.69 | 0.72 | 0.72 | -2.96% | 268,607 |
| Apr 3, 2025 | 0.74 | 0.79 | 0.68 | 0.74 | 0.74 | -2.50% | 165,344 |
| Apr 2, 2025 | 0.75 | 0.81 | 0.75 | 0.76 | 0.76 | -1.81% | 74,863 |
| Apr 1, 2025 | 0.78 | 0.80 | 0.73 | 0.78 | 0.78 | 5.73% | 81,824 |
| Mar 31, 2025 | 0.78 | 0.79 | 0.72 | 0.73 | 0.73 | 0.18% | 96,518 |
| Mar 28, 2025 | 0.77 | 0.80 | 0.72 | 0.73 | 0.73 | -8.18% | 166,711 |
| Mar 27, 2025 | 0.82 | 0.84 | 0.77 | 0.80 | 0.80 | -3.05% | 80,268 |
| Mar 26, 2025 | 0.82 | 0.84 | 0.77 | 0.82 | 0.82 | -2.14% | 237,974 |
| Mar 25, 2025 | 0.86 | 0.87 | 0.80 | 0.84 | 0.84 | -2.21% | 140,202 |
| Mar 24, 2025 | 0.81 | 0.87 | 0.81 | 0.86 | 0.86 | 5.14% | 111,779 |
| Mar 21, 2025 | 0.80 | 0.89 | 0.79 | 0.82 | 0.82 | 2.25% | 150,441 |
| Mar 20, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 1.78% | 73,153 |
| Mar 19, 2025 | 0.83 | 0.83 | 0.76 | 0.79 | 0.79 | -4.12% | 121,473 |
| Mar 18, 2025 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | -0.16% | 109,997 |