Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.91	1.09	0.91	1.04	1.04	11.56%	406,417
Jul 10, 2025	0.95	0.96	0.91	0.93	0.93	-1.77%	188,628
Jul 9, 2025	0.88	0.95	0.82	0.95	0.95	2.04%	2,088,901
Jul 8, 2025	0.90	0.94	0.90	0.93	0.93	2.65%	85,816
Jul 7, 2025	0.90	0.93	0.90	0.91	0.91	-0.54%	44,510
Jul 3, 2025	0.89	0.95	0.88	0.91	0.91	1.12%	90,083
Jul 2, 2025	0.90	0.92	0.87	0.90	0.90	3.30%	86,380
Jul 1, 2025	0.87	0.89	0.85	0.87	0.87	1.18%	55,299
Jun 30, 2025	0.89	0.91	0.84	0.86	0.86	-4.56%	147,066
Jun 27, 2025	0.92	0.95	0.88	0.90	0.90	-3.89%	82,381
Jun 26, 2025	0.96	0.96	0.91	0.94	0.94	-0.99%	86,234
Jun 25, 2025	0.98	0.98	0.93	0.95	0.95	0.41%	52,761
Jun 24, 2025	0.92	0.95	0.89	0.95	0.95	7.98%	200,990
Jun 23, 2025	0.85	0.92	0.85	0.88	0.88	2.12%	87,606
Jun 20, 2025	0.89	0.90	0.86	0.86	0.86	-3.88%	65,205
Jun 18, 2025	0.89	0.90	0.84	0.89	0.89	-0.01%	58,638
Jun 17, 2025	0.93	0.94	0.87	0.89	0.89	-4.93%	95,450
Jun 16, 2025	0.93	0.98	0.91	0.94	0.94	1.39%	149,182
Jun 13, 2025	0.98	1.00	0.92	0.93	0.93	-5.61%	115,799
Jun 12, 2025	0.93	0.99	0.93	0.98	0.98	5.87%	143,429
Jun 11, 2025	0.91	0.96	0.85	0.93	0.93	1.74%	119,694
Jun 10, 2025	0.87	0.91	0.87	0.91	0.91	1.57%	60,544
Jun 9, 2025	0.90	0.92	0.86	0.90	0.90	-0.43%	96,275
Jun 6, 2025	0.80	0.91	0.80	0.90	0.90	12.21%	218,273
Jun 5, 2025	0.79	0.84	0.79	0.80	0.80	-2.10%	68,202
Jun 4, 2025	0.80	0.86	0.79	0.82	0.82	1.61%	83,314
Jun 3, 2025	0.80	0.83	0.79	0.81	0.81	-1.59%	58,968
Jun 2, 2025	0.81	0.83	0.79	0.82	0.82	0.40%	200,056
May 30, 2025	0.85	0.85	0.80	0.82	0.82	-1.95%	112,881
May 29, 2025	0.83	0.86	0.82	0.83	0.83	-0.96%	57,990
May 28, 2025	0.82	0.85	0.80	0.84	0.84	2.44%	102,119
May 27, 2025	0.79	0.86	0.79	0.82	0.82	3.78%	88,473
May 23, 2025	0.85	0.85	0.77	0.79	0.79	-1.59%	107,076
May 22, 2025	0.76	0.82	0.76	0.80	0.80	2.94%	46,102
May 21, 2025	0.85	0.85	0.78	0.78	0.78	-8.69%	161,161
May 20, 2025	0.90	0.90	0.82	0.85	0.85	-4.02%	174,022
May 19, 2025	0.90	0.92	0.87	0.89	0.89	-0.11%	86,111
May 16, 2025	0.88	0.94	0.84	0.89	0.89	1.58%	182,523
May 15, 2025	0.92	0.92	0.80	0.88	0.88	-5.69%	132,905
May 14, 2025	0.92	0.95	0.90	0.93	0.93	1.47%	118,374
May 13, 2025	0.94	0.96	0.91	0.92	0.92	-2.51%	144,099
May 12, 2025	0.94	1.00	0.93	0.94	0.94	-3.07%	167,404
May 9, 2025	0.96	1.00	0.92	0.97	0.97	0.96%	129,664
May 8, 2025	0.97	1.00	0.91	0.96	0.96	-8.07%	360,107
May 7, 2025	0.95	1.05	0.95	1.05	1.05	13.10%	145,571
May 6, 2025	1.09	1.09	0.91	0.92	0.92	-10.29%	298,833
May 5, 2025	1.05	1.05	1.00	1.03	1.03	-1.90%	57,879
May 2, 2025	1.08	1.08	1.02	1.05	1.05	-0.94%	100,813
May 1, 2025	0.99	1.07	0.99	1.06	1.06	7.14%	64,134
Apr 30, 2025	0.98	1.01	0.95	0.99	0.99	-2.04%	70,742