Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
1.390
-0.040 (-2.80%)
At close: Feb 21, 2025, 4:00 PM
1.439
+0.049 (3.55%)
After-hours: Feb 21, 2025, 6:14 PM EST
Smith Micro Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.21 | 1.24 | 1.08 | 1.14 | 1.14 | -2.56% | 288,543 |
| Jan 14, 2025 | 1.26 | 1.28 | 1.12 | 1.17 | 1.17 | -4.88% | 418,665 |
| Jan 13, 2025 | 1.38 | 1.40 | 1.16 | 1.23 | 1.23 | -9.56% | 640,378 |
| Jan 10, 2025 | 1.38 | 1.64 | 1.35 | 1.36 | 1.36 | -0.73% | 656,276 |
| Jan 8, 2025 | 1.64 | 1.64 | 1.35 | 1.37 | 1.37 | -15.95% | 629,193 |
| Jan 7, 2025 | 1.89 | 1.95 | 1.53 | 1.63 | 1.63 | -12.37% | 1,172,443 |
| Jan 6, 2025 | 1.42 | 1.87 | 1.42 | 1.86 | 1.86 | 32.86% | 1,681,591 |
| Jan 3, 2025 | 1.46 | 1.48 | 1.36 | 1.40 | 1.40 | -3.45% | 309,099 |
| Jan 2, 2025 | 1.36 | 1.47 | 1.30 | 1.45 | 1.45 | 10.69% | 571,523 |
| Dec 31, 2024 | 1.39 | 1.40 | 1.28 | 1.31 | 1.31 | -5.76% | 285,916 |
| Dec 30, 2024 | 1.47 | 1.59 | 1.23 | 1.39 | 1.39 | -4.14% | 582,796 |
| Dec 27, 2024 | 1.64 | 1.67 | 1.38 | 1.45 | 1.45 | -10.49% | 1,139,602 |
| Dec 26, 2024 | 1.29 | 1.63 | 1.28 | 1.62 | 1.62 | 27.56% | 1,509,255 |
| Dec 24, 2024 | 1.26 | 1.48 | 1.11 | 1.27 | 1.27 | 0.79% | 1,330,530 |
| Dec 23, 2024 | 1.01 | 1.28 | 1.00 | 1.26 | 1.26 | 29.98% | 1,773,459 |
| Dec 20, 2024 | 0.95 | 1.00 | 0.90 | 0.97 | 0.97 | 2.04% | 386,932 |
| Dec 19, 2024 | 1.00 | 1.02 | 0.88 | 0.95 | 0.95 | -1.37% | 361,817 |
| Dec 18, 2024 | 1.02 | 1.10 | 0.93 | 0.96 | 0.96 | -3.40% | 529,217 |
| Dec 17, 2024 | 0.89 | 1.08 | 0.82 | 1.00 | 1.00 | 13.95% | 1,007,772 |
| Dec 16, 2024 | 0.79 | 0.93 | 0.76 | 0.88 | 0.88 | 15.89% | 462,635 |
| Dec 13, 2024 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -1.24% | 51,842 |
| Dec 12, 2024 | 0.79 | 0.80 | 0.72 | 0.76 | 0.76 | -4.44% | 97,542 |
| Dec 11, 2024 | 0.75 | 0.80 | 0.73 | 0.80 | 0.80 | 7.92% | 143,315 |
| Dec 10, 2024 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -0.78% | 133,165 |
| Dec 9, 2024 | 0.72 | 0.76 | 0.70 | 0.75 | 0.75 | 3.76% | 82,279 |
| Dec 6, 2024 | 0.70 | 0.73 | 0.68 | 0.72 | 0.72 | 4.38% | 155,111 |
| Dec 5, 2024 | 0.76 | 0.76 | 0.66 | 0.69 | 0.69 | -5.10% | 288,374 |
| Dec 4, 2024 | 0.80 | 0.83 | 0.70 | 0.73 | 0.73 | -8.54% | 578,205 |
| Dec 3, 2024 | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -3.66% | 188,118 |
| Dec 2, 2024 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | -4.07% | 168,489 |
| Nov 29, 2024 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -0.51% | 86,078 |
| Nov 27, 2024 | 0.84 | 0.88 | 0.80 | 0.86 | 0.86 | 4.61% | 93,193 |
| Nov 26, 2024 | 0.88 | 0.88 | 0.80 | 0.83 | 0.83 | -3.95% | 104,790 |
| Nov 25, 2024 | 0.79 | 0.88 | 0.77 | 0.86 | 0.86 | 12.89% | 243,258 |
| Nov 22, 2024 | 0.76 | 0.83 | 0.75 | 0.76 | 0.76 | 0.25% | 261,568 |
| Nov 21, 2024 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -2.41% | 94,202 |
| Nov 20, 2024 | 0.74 | 0.79 | 0.73 | 0.78 | 0.78 | 3.87% | 100,800 |
| Nov 19, 2024 | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | -5.35% | 243,857 |
| Nov 18, 2024 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -2.17% | 299,358 |
| Nov 15, 2024 | 0.84 | 0.85 | 0.76 | 0.81 | 0.81 | -4.77% | 257,247 |
| Nov 14, 2024 | 0.88 | 0.90 | 0.77 | 0.85 | 0.85 | -3.73% | 251,906 |
| Nov 13, 2024 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -1.60% | 270,708 |
| Nov 12, 2024 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 0.90% | 194,910 |
| Nov 11, 2024 | 0.89 | 0.93 | 0.88 | 0.89 | 0.89 | -3.26% | 224,868 |
| Nov 8, 2024 | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | 10.98% | 369,131 |
| Nov 7, 2024 | 0.80 | 0.83 | 0.76 | 0.83 | 0.83 | 3.94% | 99,026 |
| Nov 6, 2024 | 0.80 | 0.81 | 0.75 | 0.80 | 0.80 | 0.69% | 177,706 |
| Nov 5, 2024 | 0.77 | 0.80 | 0.70 | 0.79 | 0.79 | 0.43% | 103,922 |
| Nov 4, 2024 | 0.83 | 0.83 | 0.75 | 0.79 | 0.79 | -2.63% | 93,689 |
| Nov 1, 2024 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 3.17% | 88,468 |
| Oct 31, 2024 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -5.30% | 90,585 |
| Oct 30, 2024 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 1.09% | 62,989 |
| Oct 29, 2024 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -1.19% | 86,469 |
| Oct 28, 2024 | 0.84 | 0.85 | 0.78 | 0.83 | 0.83 | 1.95% | 174,016 |
| Oct 25, 2024 | 0.83 | 0.85 | 0.79 | 0.81 | 0.81 | -2.97% | 189,075 |
| Oct 24, 2024 | 0.80 | 0.86 | 0.80 | 0.84 | 0.84 | 2.33% | 189,453 |
| Oct 23, 2024 | 0.86 | 0.88 | 0.79 | 0.82 | 0.82 | -6.67% | 267,362 |
| Oct 22, 2024 | 0.92 | 0.93 | 0.85 | 0.88 | 0.88 | -2.85% | 117,205 |
| Oct 21, 2024 | 0.87 | 1.10 | 0.87 | 0.90 | 0.90 | -1.63% | 260,736 |
| Oct 18, 2024 | 0.92 | 0.95 | 0.88 | 0.92 | 0.92 | -2.76% | 147,852 |
| Oct 17, 2024 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | 2.76% | 142,050 |
| Oct 16, 2024 | 0.98 | 1.00 | 0.90 | 0.92 | 0.92 | -5.08% | 254,192 |
| Oct 15, 2024 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -4.98% | 209,230 |
| Oct 14, 2024 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | 2.00% | 79,753 |
| Oct 11, 2024 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -3.85% | 295,138 |
| Oct 10, 2024 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | -7.14% | 360,923 |
| Oct 9, 2024 | 1.12 | 1.16 | 1.05 | 1.12 | 1.12 | - | 266,197 |
| Oct 8, 2024 | 1.11 | 1.14 | 1.02 | 1.12 | 1.12 | -0.88% | 446,494 |
| Oct 7, 2024 | 1.15 | 1.30 | 1.09 | 1.13 | 1.13 | -1.74% | 899,053 |
| Oct 4, 2024 | 1.08 | 1.18 | 1.06 | 1.15 | 1.15 | 6.48% | 753,052 |
| Oct 3, 2024 | 1.03 | 1.08 | 1.00 | 1.08 | 1.08 | 2.86% | 331,633 |
| Oct 2, 2024 | 1.06 | 1.13 | 1.02 | 1.05 | 1.05 | - | 739,302 |
| Oct 1, 2024 | 1.01 | 1.07 | 0.95 | 1.05 | 1.05 | 2.94% | 290,269 |
| Sep 30, 2024 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 227,162 |
| Sep 27, 2024 | 0.97 | 1.13 | 0.93 | 1.03 | 1.03 | 9.01% | 1,063,363 |
| Sep 26, 2024 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | 0.98% | 330,937 |