Smith Micro Software, Inc. (SMSI)

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.62	0.63	0.60	0.62	0.62	1.88%	51,032
Dec 11, 2025	0.59	0.63	0.57	0.61	0.61	3.14%	115,633
Dec 10, 2025	0.64	0.65	0.59	0.59	0.59	-5.98%	110,124
Dec 9, 2025	0.62	0.64	0.60	0.63	0.63	0.05%	41,674
Dec 8, 2025	0.63	0.64	0.61	0.63	0.63	1.45%	61,502
Dec 5, 2025	0.60	0.64	0.60	0.62	0.62	-2.16%	89,717
Dec 4, 2025	0.61	0.64	0.61	0.63	0.63	4.24%	67,732
Dec 3, 2025	0.60	0.62	0.59	0.61	0.61	2.73%	112,281
Dec 2, 2025	0.60	0.60	0.59	0.59	0.59	-0.10%	99,235
Dec 1, 2025	0.62	0.62	0.59	0.59	0.59	-2.13%	54,790
Nov 28, 2025	0.60	0.62	0.59	0.61	0.61	0.65%	34,471
Nov 26, 2025	0.58	0.63	0.58	0.60	0.60	-1.76%	126,172
Nov 25, 2025	0.60	0.62	0.60	0.61	0.61	2.22%	153,861
Nov 24, 2025	0.57	0.60	0.57	0.60	0.60	0.71%	121,815
Nov 21, 2025	0.58	0.62	0.58	0.60	0.60	2.62%	60,568
Nov 20, 2025	0.59	0.63	0.57	0.58	0.58	-3.27%	116,682
Nov 19, 2025	0.61	0.62	0.58	0.60	0.60	0.93%	112,332
Nov 18, 2025	0.61	0.63	0.57	0.59	0.59	-0.70%	168,145
Nov 17, 2025	0.63	0.65	0.58	0.60	0.60	-2.52%	200,613
Nov 14, 2025	0.58	0.63	0.58	0.61	0.61	-4.12%	219,940
Nov 13, 2025	0.64	0.66	0.63	0.64	0.64	-2.32%	133,165
Nov 12, 2025	0.65	0.67	0.63	0.66	0.66	1.19%	222,558
Nov 11, 2025	0.65	0.66	0.63	0.65	0.65	-0.84%	100,245
Nov 10, 2025	0.66	0.67	0.64	0.65	0.65	2.72%	374,342
Nov 7, 2025	0.60	0.64	0.59	0.64	0.64	9.63%	248,578
Nov 6, 2025	0.65	0.66	0.57	0.58	0.58	-12.63%	461,648
Nov 5, 2025	0.67	0.69	0.65	0.66	0.66	-1.00%	241,473
Nov 4, 2025	0.68	0.70	0.67	0.67	0.67	-4.57%	128,133
Nov 3, 2025	0.74	0.74	0.69	0.70	0.70	-1.38%	170,285
Oct 31, 2025	0.67	0.73	0.67	0.71	0.71	7.54%	207,956
Oct 30, 2025	0.68	0.70	0.65	0.66	0.66	-0.41%	198,331
Oct 29, 2025	0.70	0.71	0.66	0.67	0.67	-4.94%	206,810
Oct 28, 2025	0.70	0.73	0.70	0.70	0.70	-0.85%	184,672
Oct 27, 2025	0.73	0.74	0.70	0.71	0.71	-1.23%	164,306
Oct 24, 2025	0.69	0.73	0.69	0.71	0.71	1.36%	228,295
Oct 23, 2025	0.71	0.72	0.70	0.71	0.71	1.61%	167,569
Oct 22, 2025	0.69	0.71	0.68	0.69	0.69	-2.94%	381,854
Oct 21, 2025	0.70	0.73	0.70	0.72	0.72	0.75%	278,716
Oct 20, 2025	0.74	0.75	0.70	0.71	0.71	-3.23%	301,833
Oct 17, 2025	0.70	0.74	0.70	0.73	0.73	3.30%	395,361
Oct 16, 2025	0.82	0.82	0.68	0.71	0.71	-12.74%	1,771,356
Oct 15, 2025	0.81	0.85	0.79	0.81	0.81	0.46%	19,756,538
Oct 14, 2025	0.79	0.81	0.77	0.81	0.81	1.63%	86,060
Oct 13, 2025	0.79	0.83	0.78	0.80	0.80	2.81%	220,055
Oct 10, 2025	0.85	0.88	0.77	0.78	0.78	-8.21%	181,304
Oct 9, 2025	0.89	0.91	0.82	0.84	0.84	-5.96%	249,596
Oct 8, 2025	0.87	0.91	0.82	0.90	0.90	16.25%	762,517
Oct 7, 2025	0.80	0.82	0.77	0.77	0.77	-4.77%	143,484
Oct 6, 2025	0.76	0.82	0.76	0.81	0.81	5.13%	339,793
Oct 3, 2025	0.76	0.80	0.76	0.77	0.77	0.17%	257,967

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.