Smith Micro Software, Inc. (SMSI)

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.45	0.46	0.45	0.45	-	3.04%	64,842
Feb 17, 2026	0.49	0.49	0.41	0.44	0.44	-9.92%	272,753
Feb 13, 2026	0.49	0.51	0.48	0.49	0.49	-	54,161
Feb 12, 2026	0.50	0.51	0.47	0.49	0.49	-3.66%	74,979
Feb 11, 2026	0.53	0.54	0.50	0.51	0.51	-2.94%	43,815
Feb 10, 2026	0.50	0.54	0.50	0.52	0.52	2.72%	38,792
Feb 9, 2026	0.50	0.54	0.50	0.51	0.51	0.67%	33,151
Feb 6, 2026	0.49	0.52	0.49	0.51	0.51	4.11%	141,853
Feb 5, 2026	0.53	0.55	0.48	0.49	0.49	-6.76%	327,557
Feb 4, 2026	0.59	0.59	0.52	0.52	0.52	-3.37%	118,333
Feb 3, 2026	0.58	0.58	0.54	0.54	0.54	-1.89%	75,577
Feb 2, 2026	0.54	0.57	0.54	0.55	0.55	1.77%	54,369
Jan 30, 2026	0.55	0.56	0.54	0.54	0.54	-1.81%	84,861
Jan 29, 2026	0.56	0.57	0.55	0.55	0.55	-3.59%	116,843
Jan 28, 2026	0.59	0.60	0.57	0.57	0.57	-4.80%	89,373
Jan 27, 2026	0.60	0.63	0.60	0.60	0.60	-0.12%	67,908
Jan 26, 2026	0.62	0.64	0.59	0.60	0.60	0.12%	137,310
Jan 23, 2026	0.61	0.62	0.59	0.60	0.60	1.50%	96,850
Jan 22, 2026	0.58	0.61	0.58	0.59	0.59	2.92%	121,870
Jan 21, 2026	0.56	0.58	0.56	0.57	0.57	4.09%	88,593
Jan 20, 2026	0.57	0.59	0.55	0.55	0.55	-6.58%	59,503
Jan 16, 2026	0.58	0.60	0.56	0.59	0.59	1.88%	102,163
Jan 15, 2026	0.59	0.59	0.58	0.58	0.58	3.39%	30,946
Jan 14, 2026	0.56	0.59	0.55	0.56	0.56	1.63%	29,280
Jan 13, 2026	0.57	0.59	0.55	0.55	0.55	-4.88%	103,353
Jan 12, 2026	0.60	0.60	0.57	0.58	0.58	0.03%	58,288
Jan 9, 2026	0.60	0.60	0.58	0.58	0.58	-0.55%	52,090
Jan 8, 2026	0.58	0.61	0.56	0.58	0.58	-1.42%	142,805
Jan 7, 2026	0.63	0.63	0.58	0.59	0.59	-5.74%	109,592
Jan 6, 2026	0.59	0.64	0.59	0.63	0.63	7.50%	282,668
Jan 5, 2026	0.56	0.60	0.54	0.58	0.58	5.93%	251,435
Jan 2, 2026	0.54	0.57	0.54	0.55	0.55	2.04%	63,948
Dec 31, 2025	0.55	0.56	0.53	0.54	0.54	-3.28%	159,725
Dec 30, 2025	0.56	0.58	0.54	0.56	0.56	-2.02%	154,771
Dec 29, 2025	0.56	0.58	0.54	0.57	0.57	-0.18%	172,660
Dec 26, 2025	0.57	0.59	0.56	0.57	0.57	-0.52%	58,522
Dec 24, 2025	0.56	0.59	0.54	0.57	0.57	6.93%	177,162
Dec 23, 2025	0.55	0.57	0.53	0.54	0.54	-2.52%	92,591
Dec 22, 2025	0.54	0.56	0.53	0.55	0.55	2.70%	201,562
Dec 19, 2025	0.56	0.57	0.53	0.54	0.54	-4.95%	274,347
Dec 18, 2025	0.60	0.60	0.56	0.56	0.56	-2.71%	51,572
Dec 17, 2025	0.59	0.60	0.58	0.58	0.58	-1.73%	107,930
Dec 16, 2025	0.62	0.62	0.58	0.59	0.59	-4.07%	130,228
Dec 15, 2025	0.62	0.64	0.61	0.62	0.62	-1.20%	53,893
Dec 12, 2025	0.62	0.63	0.60	0.62	0.62	1.88%	52,961
Dec 11, 2025	0.59	0.63	0.57	0.61	0.61	3.14%	115,920
Dec 10, 2025	0.64	0.65	0.59	0.59	0.59	-5.98%	110,187
Dec 9, 2025	0.62	0.64	0.60	0.63	0.63	0.05%	41,877
Dec 8, 2025	0.63	0.64	0.61	0.63	0.63	1.45%	64,112
Dec 5, 2025	0.60	0.64	0.60	0.62	0.62	-2.16%	89,718

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.