Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.88	0.88	0.83	0.84	0.84	-4.31%	68,957
Jun 1, 2026	0.90	0.90	0.87	0.88	0.88	1.15%	127,889
May 29, 2026	0.79	0.88	0.79	0.87	0.87	9.12%	211,029
May 28, 2026	0.84	0.84	0.78	0.80	0.80	-2.49%	162,503
May 27, 2026	0.79	0.84	0.78	0.82	0.82	3.27%	168,119
May 26, 2026	0.78	0.81	0.77	0.79	0.79	-1.09%	134,752
May 22, 2026	0.79	0.81	0.77	0.80	0.80	1.57%	116,803
May 21, 2026	0.80	0.82	0.76	0.79	0.79	0.25%	35,769
May 20, 2026	0.78	0.79	0.78	0.79	0.79	-0.52%	20,052
May 19, 2026	0.81	0.81	0.78	0.79	0.79	-2.47%	46,442
May 18, 2026	0.83	0.83	0.80	0.81	0.81	-2.48%	87,355
May 15, 2026	0.85	0.86	0.83	0.83	0.83	-0.87%	83,113
May 14, 2026	0.82	0.85	0.80	0.84	0.84	0.55%	86,689
May 13, 2026	0.86	0.86	0.81	0.83	0.83	-4.03%	123,595
May 12, 2026	0.89	0.89	0.86	0.87	0.87	-0.34%	167,878
May 11, 2026	0.86	0.88	0.84	0.87	0.87	2.84%	162,346
May 8, 2026	0.84	0.86	0.82	0.85	0.85	0.57%	65,804
May 7, 2026	0.88	0.88	0.84	0.84	0.84	-3.37%	92,428
May 6, 2026	0.90	0.93	0.86	0.87	0.87	-2.35%	235,424
May 5, 2026	0.93	0.93	0.86	0.89	0.89	0.34%	119,786
May 4, 2026	0.86	0.92	0.86	0.89	0.89	2.30%	126,788
May 1, 2026	0.90	0.90	0.86	0.87	0.87	-3.17%	149,914
Apr 30, 2026	0.87	0.90	0.82	0.90	0.90	9.91%	427,261
Apr 29, 2026	0.82	0.83	0.79	0.82	0.82	2.19%	255,734
Apr 28, 2026	0.79	0.81	0.76	0.80	0.80	1.00%	87,867
Apr 27, 2026	0.80	0.82	0.79	0.79	0.79	0.48%	63,562
Apr 24, 2026	0.75	0.79	0.71	0.79	0.79	5.59%	86,363
Apr 23, 2026	0.67	0.75	0.67	0.75	0.75	2.98%	178,815
Apr 22, 2026	0.71	0.75	0.70	0.73	0.73	-0.45%	40,497
Apr 21, 2026	0.74	0.75	0.71	0.73	0.73	-0.91%	37,769
Apr 20, 2026	0.72	0.75	0.72	0.74	0.74	3.38%	119,524
Apr 17, 2026	0.70	0.75	0.70	0.71	0.71	0.30%	72,964
Apr 16, 2026	0.70	0.72	0.69	0.71	0.71	1.53%	38,066
Apr 15, 2026	0.70	0.71	0.69	0.70	0.70	1.73%	58,090
Apr 14, 2026	0.69	0.71	0.69	0.69	0.69	-1.07%	58,473
Apr 13, 2026	0.69	0.71	0.69	0.69	0.69	-0.90%	65,571
Apr 10, 2026	0.71	0.71	0.69	0.70	0.70	1.51%	32,791
Apr 9, 2026	0.72	0.73	0.68	0.69	0.69	-3.08%	76,472
Apr 8, 2026	0.74	0.74	0.70	0.71	0.71	-0.97%	85,784
Apr 7, 2026	0.72	0.75	0.67	0.72	0.72	-1.71%	157,053
Apr 6, 2026	0.70	0.73	0.70	0.73	0.73	1.97%	112,611
Apr 2, 2026	0.70	0.72	0.69	0.72	0.72	-0.24%	64,154
Apr 1, 2026	0.71	0.72	0.70	0.72	0.72	-0.14%	40,458
Mar 31, 2026	0.70	0.72	0.68	0.72	0.72	0.11%	90,531
Mar 30, 2026	0.72	0.80	0.70	0.72	0.72	-1.99%	130,503
Mar 27, 2026	0.77	0.77	0.73	0.73	0.73	-7.13%	103,844
Mar 26, 2026	0.76	0.82	0.76	0.79	0.79	-0.29%	130,961
Mar 25, 2026	0.81	0.82	0.75	0.79	0.79	-6.16%	151,639
Mar 24, 2026	0.87	0.87	0.82	0.84	0.84	-2.76%	150,841
Mar 23, 2026	0.81	0.87	0.77	0.87	0.87	6.75%	220,990