Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.969
+0.019 (2.04%)
At close: Dec 20, 2024, 4:00 PM
0.986
+0.016 (1.67%)
After-hours: Dec 20, 2024, 5:21 PM EST
Smith Micro Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,007,800 |
| 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% | 133,200 |
| Dec 9, 2024 | 0.72 | 0.76 | 0.70 | 0.75 | 0.75 | 3.76% | 82,300 |
| 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% | 86,100 |
| 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% | 243,900 |
| 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% | 224,900 |
| 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% | 63,000 |
| Oct 29, 2024 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -1.19% | 86,500 |
| 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% | 189,100 |
| Oct 24, 2024 | 0.80 | 0.86 | 0.80 | 0.84 | 0.84 | 2.33% | 189,500 |
| 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% | 147,900 |
| 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% | 254,200 |
| 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% | 79,800 |
| 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% | 446,500 |
| Oct 7, 2024 | 1.15 | 1.30 | 1.09 | 1.13 | 1.13 | -1.74% | 899,100 |
| 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% | 290,300 |
| 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% | 1,063,400 |
| Sep 26, 2024 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | 0.98% | 330,937 |
| Sep 25, 2024 | 0.96 | 1.00 | 0.91 | 0.94 | 0.94 | -2.53% | 583,700 |
| Sep 24, 2024 | 0.93 | 0.98 | 0.90 | 0.96 | 0.96 | 2.98% | 719,300 |
| Sep 23, 2024 | 1.00 | 1.03 | 0.89 | 0.93 | 0.93 | -3.90% | 1,003,200 |
| Sep 20, 2024 | 0.93 | 1.02 | 0.89 | 0.97 | 0.97 | 6.59% | 1,959,201 |
| Sep 19, 2024 | 0.99 | 1.48 | 0.84 | 0.91 | 0.91 | -10.78% | 17,093,525 |
| Sep 18, 2024 | 0.92 | 1.13 | 0.90 | 1.02 | 1.02 | -10.53% | 8,651,900 |
| Sep 17, 2024 | 0.85 | 1.20 | 0.72 | 1.14 | 1.14 | 117.97% | 187,815,400 |
| Sep 16, 2024 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -8.55% | 10,407,021 |
| Sep 13, 2024 | 0.60 | 0.62 | 0.55 | 0.57 | 0.57 | -4.36% | 102,076 |
| Sep 12, 2024 | 0.59 | 0.65 | 0.59 | 0.60 | 0.60 | 0.34% | 257,400 |
| Sep 11, 2024 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 2.76% | 41,600 |
| Sep 10, 2024 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 3.76% | 43,326 |
| Sep 9, 2024 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.88% | 36,932 |
| Sep 6, 2024 | 0.57 | 0.58 | 0.52 | 0.55 | 0.55 | -2.50% | 77,038 |
| Sep 5, 2024 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.30% | 51,106 |
| Sep 4, 2024 | 0.60 | 0.61 | 0.56 | 0.57 | 0.57 | -7.47% | 136,700 |
| Sep 3, 2024 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -0.34% | 196,158 |
| Aug 30, 2024 | 0.61 | 0.64 | 0.59 | 0.62 | 0.62 | 3.21% | 159,076 |
| Aug 29, 2024 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -3.88% | 164,249 |
| Aug 28, 2024 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.53% | 56,814 |
| Aug 27, 2024 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.02% | 29,916 |
| Aug 26, 2024 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.87% | 99,837 |
| Aug 23, 2024 | 0.67 | 0.70 | 0.61 | 0.65 | 0.65 | -3.59% | 309,800 |
| Aug 22, 2024 | 0.76 | 0.77 | 0.63 | 0.67 | 0.67 | -8.97% | 336,000 |
| Aug 21, 2024 | 0.72 | 0.75 | 0.69 | 0.73 | 0.73 | 4.88% | 43,400 |
| Aug 20, 2024 | 0.81 | 0.84 | 0.66 | 0.70 | 0.70 | -13.73% | 490,514 |
| Aug 19, 2024 | 0.84 | 0.88 | 0.80 | 0.81 | 0.81 | -3.19% | 79,539 |
| Aug 16, 2024 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | 1.21% | 120,945 |
| Aug 15, 2024 | 0.83 | 0.88 | 0.79 | 0.83 | 0.83 | 5.40% | 85,100 |
| Aug 14, 2024 | 0.90 | 0.90 | 0.77 | 0.79 | 0.79 | -11.63% | 212,399 |
| Aug 13, 2024 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | 4.41% | 105,633 |
| Aug 12, 2024 | 1.12 | 1.15 | 0.85 | 0.85 | 0.85 | -23.21% | 360,975 |
| Aug 9, 2024 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 2.78% | 119,700 |
| Aug 8, 2024 | 1.57 | 1.57 | 1.03 | 1.08 | 1.08 | -38.98% | 865,938 |
| Aug 7, 2024 | 1.83 | 1.84 | 1.75 | 1.77 | 1.77 | 1.72% | 70,141 |
| Aug 6, 2024 | 1.89 | 1.95 | 1.70 | 1.74 | 1.74 | -7.94% | 193,900 |
| Aug 5, 2024 | 1.88 | 1.91 | 1.86 | 1.89 | 1.89 | -4.55% | 51,943 |
| Aug 2, 2024 | 2.02 | 2.14 | 1.92 | 1.98 | 1.98 | -20.16% | 166,458 |
| Aug 1, 2024 | 2.46 | 2.48 | 2.38 | 2.48 | 2.48 | 1.22% | 69,600 |