Smith Micro Software, Inc. (SMSI)

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.67	0.70	0.67	0.69	-	3.37%	75,771
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
Oct 2, 2025	0.75	0.79	0.74	0.77	0.77	5.25%	253,989
Oct 1, 2025	0.72	0.75	0.72	0.73	0.73	1.23%	176,916
Sep 30, 2025	0.73	0.75	0.71	0.72	0.72	-1.95%	104,531
Sep 29, 2025	0.74	0.75	0.72	0.74	0.74	1.01%	92,652
Sep 26, 2025	0.73	0.76	0.71	0.73	0.73	1.46%	100,927
Sep 25, 2025	0.75	0.76	0.71	0.72	0.72	-4.56%	92,884
Sep 24, 2025	0.73	0.77	0.73	0.75	0.75	2.15%	123,698
Sep 23, 2025	0.74	0.80	0.74	0.74	0.74	-1.35%	183,963
Sep 22, 2025	0.81	0.82	0.75	0.75	0.75	-7.11%	311,176
Sep 19, 2025	0.79	0.83	0.77	0.81	0.81	4.43%	352,116
Sep 18, 2025	0.72	0.82	0.72	0.77	0.77	7.22%	384,046
Sep 17, 2025	0.70	0.74	0.70	0.72	0.72	1.31%	238,840
Sep 16, 2025	0.72	0.72	0.70	0.71	0.71	0.97%	66,746
Sep 15, 2025	0.69	0.72	0.69	0.70	0.70	0.72%	119,983
Sep 12, 2025	0.75	0.76	0.69	0.70	0.70	-4.81%	178,903
Sep 11, 2025	0.71	0.74	0.71	0.73	0.73	0.47%	122,862
Sep 10, 2025	0.73	0.77	0.72	0.73	0.73	-3.79%	129,456
Sep 9, 2025	0.72	0.76	0.72	0.76	0.76	5.29%	207,985
Sep 8, 2025	0.72	0.74	0.72	0.72	0.72	-2.57%	116,773
Sep 5, 2025	0.73	0.74	0.72	0.74	0.74	1.36%	87,606
Sep 4, 2025	0.72	0.74	0.72	0.73	0.73	1.12%	45,901
Sep 3, 2025	0.73	0.74	0.71	0.72	0.72	-2.68%	68,092
Sep 2, 2025	0.74	0.75	0.73	0.74	0.74	0.20%	89,171
Aug 29, 2025	0.75	0.76	0.73	0.74	0.74	2.03%	91,285
Aug 28, 2025	0.73	0.76	0.71	0.73	0.73	-0.75%	99,653
Aug 27, 2025	0.72	0.77	0.71	0.73	0.73	3.85%	207,688
Aug 26, 2025	0.68	0.72	0.67	0.70	0.70	3.38%	108,114
Aug 25, 2025	0.71	0.71	0.67	0.68	0.68	-2.73%	124,796
Aug 22, 2025	0.66	0.72	0.66	0.70	0.70	3.55%	124,949

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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