Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.7317
-0.0652 (-8.18%)
At close: Mar 28, 2025, 4:00 PM
0.7785
+0.0468 (6.40%)
After-hours: Mar 28, 2025, 7:39 PM EDT
Smith Micro Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 0.77 | 0.82 | 0.75 | 0.82 | 0.82 | 9.99% | 210,631 |
| Mar 14, 2025 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | 2.12% | 126,361 |
| Mar 13, 2025 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | 3.01% | 356,254 |
| Mar 12, 2025 | 0.98 | 0.98 | 0.60 | 0.71 | 0.71 | -34.07% | 2,092,334 |
| Mar 11, 2025 | 1.11 | 1.11 | 1.02 | 1.08 | 1.08 | -5.70% | 1,570,394 |
| Mar 10, 2025 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -5.79% | 100,699 |
| Mar 7, 2025 | 1.20 | 1.21 | 1.15 | 1.21 | 1.21 | - | 53,325 |
| Mar 6, 2025 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | -1.63% | 90,059 |
| Mar 5, 2025 | 1.21 | 1.24 | 1.18 | 1.23 | 1.23 | 1.65% | 90,186 |
| Mar 4, 2025 | 1.11 | 1.22 | 1.11 | 1.21 | 1.21 | 6.14% | 120,370 |
| Mar 3, 2025 | 1.32 | 1.32 | 1.11 | 1.14 | 1.14 | -12.31% | 249,266 |
| Feb 28, 2025 | 1.34 | 1.36 | 1.27 | 1.30 | 1.30 | -5.11% | 156,035 |
| Feb 27, 2025 | 1.36 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 150,957 |
| Feb 26, 2025 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | 2.27% | 93,498 |
| Feb 25, 2025 | 1.33 | 1.35 | 1.26 | 1.32 | 1.32 | -2.94% | 217,013 |
| Feb 24, 2025 | 1.41 | 1.43 | 1.31 | 1.36 | 1.36 | -2.16% | 94,823 |
| Feb 21, 2025 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -2.80% | 148,106 |
| Feb 20, 2025 | 1.39 | 1.43 | 1.33 | 1.43 | 1.43 | 2.14% | 131,801 |
| Feb 19, 2025 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | -4.11% | 290,710 |
| Feb 18, 2025 | 1.42 | 1.55 | 1.38 | 1.46 | 1.46 | 5.04% | 328,056 |
| Feb 14, 2025 | 1.42 | 1.44 | 1.33 | 1.39 | 1.39 | -0.71% | 152,849 |
| Feb 13, 2025 | 1.39 | 1.44 | 1.31 | 1.40 | 1.40 | 0.72% | 103,093 |
| Feb 12, 2025 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -4.79% | 157,691 |
| Feb 11, 2025 | 1.42 | 1.50 | 1.38 | 1.46 | 1.46 | 1.39% | 148,255 |
| Feb 10, 2025 | 1.47 | 1.50 | 1.39 | 1.44 | 1.44 | 2.13% | 218,770 |
| Feb 7, 2025 | 1.54 | 1.56 | 1.28 | 1.41 | 1.41 | -7.24% | 344,102 |
| Feb 6, 2025 | 1.57 | 1.65 | 1.50 | 1.52 | 1.52 | - | 359,163 |
| Feb 5, 2025 | 1.40 | 1.56 | 1.35 | 1.52 | 1.52 | 12.59% | 491,489 |
| Feb 4, 2025 | 1.25 | 1.35 | 1.24 | 1.35 | 1.35 | 8.87% | 182,184 |
| Feb 3, 2025 | 1.24 | 1.26 | 1.19 | 1.24 | 1.24 | -2.36% | 201,384 |
| Jan 31, 2025 | 1.31 | 1.32 | 1.24 | 1.27 | 1.27 | -2.31% | 165,872 |
| Jan 30, 2025 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 107,542 |
| Jan 29, 2025 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | - | 108,726 |
| Jan 28, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 127,752 |
| Jan 27, 2025 | 1.29 | 1.36 | 1.24 | 1.30 | 1.30 | -1.52% | 243,317 |
| Jan 24, 2025 | 1.26 | 1.36 | 1.21 | 1.32 | 1.32 | 4.76% | 193,068 |
| Jan 23, 2025 | 1.27 | 1.34 | 1.24 | 1.26 | 1.26 | -1.56% | 165,233 |
| Jan 22, 2025 | 1.27 | 1.38 | 1.24 | 1.28 | 1.28 | 2.40% | 297,173 |
| Jan 21, 2025 | 1.20 | 1.28 | 1.15 | 1.25 | 1.25 | 10.62% | 280,836 |
| Jan 17, 2025 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | - | 119,277 |
| Jan 16, 2025 | 1.14 | 1.18 | 1.05 | 1.13 | 1.13 | -0.88% | 255,509 |