Smith Micro Software, Inc. (SMSI)

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.65	0.77	0.65	0.73	0.73	5.95%	726,401
Mar 9, 2026	0.62	0.69	0.62	0.69	0.69	5.26%	302,517
Mar 6, 2026	0.67	0.68	0.60	0.65	0.65	-4.13%	468,129
Mar 5, 2026	0.61	0.73	0.57	0.68	0.68	25.93%	7,143,726
Mar 4, 2026	0.49	0.54	0.49	0.54	0.54	3.85%	109,657
Mar 3, 2026	0.50	0.52	0.49	0.52	0.52	-1.10%	35,755
Mar 2, 2026	0.50	0.55	0.48	0.53	0.53	-6.11%	93,688
Feb 27, 2026	0.51	0.58	0.50	0.56	0.56	12.00%	214,299
Feb 26, 2026	0.45	0.50	0.43	0.50	0.50	7.87%	142,949
Feb 25, 2026	0.46	0.46	0.45	0.46	0.46	2.43%	34,561
Feb 24, 2026	0.43	0.46	0.43	0.45	0.45	3.95%	86,156
Feb 23, 2026	0.44	0.45	0.43	0.44	0.44	-4.54%	51,473
Feb 20, 2026	0.45	0.46	0.45	0.46	0.46	3.05%	55,418
Feb 19, 2026	0.43	0.45	0.43	0.44	0.44	0.57%	96,125
Feb 18, 2026	0.45	0.46	0.44	0.44	0.44	-0.32%	67,065
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	-	58,289
Feb 12, 2026	0.50	0.51	0.47	0.49	0.49	-3.66%	74,980
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%	141,855
Feb 5, 2026	0.53	0.55	0.48	0.49	0.49	-6.76%	328,868
Feb 4, 2026	0.59	0.59	0.52	0.52	0.52	-3.37%	118,734
Feb 3, 2026	0.58	0.58	0.54	0.54	0.54	-1.89%	76,277
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%	119,884
Jan 28, 2026	0.59	0.60	0.57	0.57	0.57	-4.80%	89,374
Jan 27, 2026	0.60	0.63	0.60	0.60	0.60	-0.12%	68,040
Jan 26, 2026	0.62	0.64	0.59	0.60	0.60	0.12%	138,488
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%	123,142
Jan 21, 2026	0.56	0.58	0.56	0.57	0.57	4.09%	88,822
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%	31,726
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%	103,354
Jan 12, 2026	0.60	0.60	0.57	0.58	0.58	0.03%	58,395
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%	113,193
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%	251,470
Jan 2, 2026	0.54	0.57	0.54	0.55	0.55	2.04%	64,185
Dec 31, 2025	0.55	0.56	0.53	0.54	0.54	-3.28%	159,731
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%	176,037
Dec 26, 2025	0.57	0.59	0.56	0.57	0.57	-0.52%	58,522

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.