Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.6809
-0.0191 (-2.73%)
At close: Aug 25, 2025, 4:00 PM
0.6900
+0.0091 (1.34%)
After-hours: Aug 25, 2025, 4:22 PM EDT
Smith Micro Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | - | -2.86% | 86,215 |
| 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 |
| Jul 8, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 2.65% | 85,816 |
| Jul 7, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -0.54% | 44,510 |
| Jul 3, 2025 | 0.89 | 0.95 | 0.88 | 0.91 | 0.91 | 1.12% | 90,083 |
| Jul 2, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | 3.30% | 86,380 |
| Jul 1, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 1.18% | 55,299 |
| Jun 30, 2025 | 0.89 | 0.91 | 0.84 | 0.86 | 0.86 | -4.56% | 147,066 |
| Jun 27, 2025 | 0.92 | 0.95 | 0.88 | 0.90 | 0.90 | -3.89% | 82,381 |
| Jun 26, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -0.99% | 86,234 |
| Jun 25, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | 0.41% | 52,761 |
| Jun 24, 2025 | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | 7.98% | 200,990 |
| Jun 23, 2025 | 0.85 | 0.92 | 0.85 | 0.88 | 0.88 | 2.12% | 87,606 |
| Jun 20, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.88% | 65,205 |
| Jun 18, 2025 | 0.89 | 0.90 | 0.84 | 0.89 | 0.89 | -0.01% | 58,638 |
| Jun 17, 2025 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -4.93% | 95,450 |
| Jun 16, 2025 | 0.93 | 0.98 | 0.91 | 0.94 | 0.94 | 1.39% | 149,182 |
| Jun 13, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -5.61% | 115,799 |