Skip to main content
Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.785
-0.044 (-5.30%)
At close: Oct 31, 2024, 4:00 PM
0.788
+0.002 (0.32%)
After-hours: Oct 31, 2024, 5:34 PM EDT

Smith Micro Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.840.840.780.790.79-5.30%90,308
Oct 30, 20240.810.840.810.830.831.09%63,000
Oct 29, 20240.850.850.810.820.82-1.19%86,500
Oct 28, 20240.840.850.780.830.831.95%174,016
Oct 25, 20240.830.850.790.810.81-2.97%189,100
Oct 24, 20240.800.860.800.840.842.33%189,500
Oct 23, 20240.860.880.790.820.82-6.67%267,362
Oct 22, 20240.920.930.850.880.88-2.85%117,205
Oct 21, 20240.871.100.870.900.90-1.63%260,736
Oct 18, 20240.920.950.880.920.92-2.76%147,900
Oct 17, 20240.950.980.900.950.952.76%142,050
Oct 16, 20240.981.000.900.920.92-5.08%254,200
Oct 15, 20241.021.030.950.970.97-4.98%209,230
Oct 14, 20241.031.051.021.021.022.00%79,800
Oct 11, 20241.021.030.971.001.00-3.85%295,138
Oct 10, 20241.121.121.031.041.04-7.14%360,923
Oct 9, 20241.121.161.051.121.12-266,197
Oct 8, 20241.111.141.021.121.12-0.88%446,500
Oct 7, 20241.151.301.091.131.13-1.74%899,100
Oct 4, 20241.081.181.061.151.156.48%753,052
Oct 3, 20241.031.081.001.081.082.86%331,633
Oct 2, 20241.061.131.021.051.05-739,302
Oct 1, 20241.011.070.951.051.052.94%290,300
Sep 30, 20241.011.040.991.021.02-0.97%227,162
Sep 27, 20240.971.130.931.031.039.01%1,063,400
Sep 26, 20240.960.970.920.940.940.98%330,937
Sep 25, 20240.961.000.910.940.94-2.53%583,700
Sep 24, 20240.930.980.900.960.962.98%719,300
Sep 23, 20241.001.030.890.930.93-3.90%1,003,200
Sep 20, 20240.931.020.890.970.976.59%1,959,201
Sep 19, 20240.991.480.840.910.91-10.78%17,093,525
Sep 18, 20240.921.130.901.021.02-10.53%8,651,900
Sep 17, 20240.851.200.721.141.14117.97%187,815,400
Sep 16, 20240.600.600.520.520.52-8.55%10,407,021
Sep 13, 20240.600.620.550.570.57-4.36%102,076
Sep 12, 20240.590.650.590.600.600.34%257,400
Sep 11, 20240.540.600.540.600.602.76%41,600
Sep 10, 20240.590.590.560.580.583.76%43,326
Sep 9, 20240.560.570.540.560.560.88%36,932
Sep 6, 20240.570.580.520.550.55-2.50%77,038
Sep 5, 20240.580.590.560.570.57-0.30%51,106
Sep 4, 20240.600.610.560.570.57-7.47%136,700
Sep 3, 20240.640.640.590.620.62-0.34%196,158
Aug 30, 20240.610.640.590.620.623.21%159,076
Aug 29, 20240.630.630.580.600.60-3.88%164,249
Aug 28, 20240.650.650.620.620.62-3.53%56,814
Aug 27, 20240.640.650.630.650.651.02%29,916
Aug 26, 20240.650.650.630.640.64-0.87%99,837
Aug 23, 20240.670.700.610.650.65-3.59%309,800
Aug 22, 20240.760.770.630.670.67-8.97%336,000
Aug 21, 20240.720.750.690.730.734.88%43,400
Aug 20, 20240.810.840.660.700.70-13.73%490,514
Aug 19, 20240.840.880.800.810.81-3.19%79,539
Aug 16, 20240.830.850.800.840.841.21%120,945
Aug 15, 20240.830.880.790.830.835.40%85,100
Aug 14, 20240.900.900.770.790.79-11.63%212,399
Aug 13, 20240.910.910.860.890.894.41%105,633
Aug 12, 20241.121.150.850.850.85-23.21%360,975
Aug 9, 20241.101.131.101.111.112.78%119,700
Aug 8, 20241.571.571.031.081.08-38.98%865,938
Aug 7, 20241.831.841.751.771.771.72%70,141
Aug 6, 20241.891.951.701.741.74-7.94%193,900
Aug 5, 20241.881.911.861.891.89-4.55%51,943
Aug 2, 20242.022.141.921.981.98-20.16%166,458
Aug 1, 20242.462.482.382.482.481.22%69,600
Jul 31, 20242.442.482.382.452.450.41%11,020
Jul 30, 20242.542.542.362.442.44-2.79%26,800
Jul 29, 20242.572.572.422.512.51-2.33%12,500
Jul 26, 20242.502.572.452.572.573.63%14,200
Jul 25, 20242.452.542.382.482.481.64%14,500
Jul 24, 20242.352.452.352.442.440.83%6,817
Jul 23, 20242.332.472.332.422.426.61%57,400
Jul 22, 20242.282.332.232.272.27-1.30%26,718
Jul 19, 20242.402.412.252.302.30-1.29%19,500
Jul 18, 20242.512.512.292.332.33-5.67%40,700
Jul 17, 20242.342.572.332.472.474.66%113,900
Jul 16, 20242.262.362.262.362.36-0.42%13,300
Jul 15, 20242.312.372.292.372.373.95%15,822
Jul 12, 20242.272.302.252.282.280.44%33,526
Jul 11, 20242.222.302.222.272.272.71%14,300
Jul 10, 20242.282.282.192.212.21-0.45%43,942
Jul 9, 20242.202.252.102.222.22-1.33%42,413
Jul 8, 20242.372.382.232.252.25-5.06%43,535
Jul 5, 20242.252.372.252.372.373.49%40,500
Jul 3, 20242.232.372.212.292.293.15%14,704
Jul 2, 20242.232.352.202.222.220.91%42,010
Jul 1, 20242.222.272.182.202.20-0.45%48,600
Jun 28, 20242.212.252.202.212.21-2.21%38,800
Jun 27, 20242.212.262.212.262.261.35%20,935
Jun 26, 20242.272.292.232.232.231.36%31,600
Jun 25, 20242.202.282.192.202.20-0.45%48,400
Jun 24, 20242.252.252.182.212.21-1.78%28,100
Jun 21, 20242.332.332.242.252.25-0.88%70,648
Jun 20, 20242.302.302.242.272.270.89%33,085
Jun 18, 20242.282.342.242.252.25-0.44%27,447
Jun 17, 20242.252.332.212.262.260.44%24,727
Jun 14, 20242.242.292.202.252.251.81%51,400
Jun 13, 20242.182.302.162.212.21-0.45%61,200
Jun 12, 20242.252.252.212.222.222.30%13,919
Jun 11, 20242.142.222.142.172.17-22,400