Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.8800
-0.0099 (-1.11%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Smith Micro Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | 2.75% | 65,572 |
| Apr 16, 2025 | 0.83 | 0.94 | 0.83 | 0.89 | 0.89 | 7.22% | 193,288 |
| Apr 15, 2025 | 0.83 | 0.84 | 0.79 | 0.83 | 0.83 | 3.11% | 99,549 |
| Apr 14, 2025 | 0.81 | 0.82 | 0.75 | 0.81 | 0.81 | 1.13% | 101,491 |
| Apr 11, 2025 | 0.79 | 0.81 | 0.74 | 0.80 | 0.80 | 4.85% | 151,911 |
| Apr 10, 2025 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | -3.65% | 103,515 |
| Apr 9, 2025 | 0.75 | 0.80 | 0.72 | 0.79 | 0.79 | 6.49% | 109,785 |
| Apr 8, 2025 | 0.81 | 0.81 | 0.73 | 0.74 | 0.74 | -2.63% | 67,290 |
| Apr 7, 2025 | 0.71 | 0.78 | 0.66 | 0.76 | 0.76 | 5.56% | 171,510 |
| Apr 4, 2025 | 0.77 | 0.80 | 0.69 | 0.72 | 0.72 | -2.96% | 268,607 |
| Apr 3, 2025 | 0.74 | 0.79 | 0.68 | 0.74 | 0.74 | -2.50% | 165,344 |
| Apr 2, 2025 | 0.75 | 0.81 | 0.75 | 0.76 | 0.76 | -1.81% | 74,863 |
| Apr 1, 2025 | 0.78 | 0.80 | 0.73 | 0.78 | 0.78 | 5.73% | 81,824 |
| Mar 31, 2025 | 0.78 | 0.79 | 0.72 | 0.73 | 0.73 | 0.18% | 96,518 |
| 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 |