Skip to main content
logo
Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
2.930
+0.030 (1.03%)
At close: Sep 14, 2026, 4:00 PM EDT
2.880
-0.050 (-1.71%)
After-hours: Sep 14, 2026, 4:34 PM EDT

Smith Micro Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 20262.842.922.842.92-0.69%7,583
Sep 11, 20262.832.972.832.902.903.20%21,880
Sep 10, 20262.903.002.812.812.810.36%10,520
Sep 9, 20262.812.812.802.802.80-1.41%3,755
Sep 8, 20262.832.902.822.842.84-0.35%8,936
Sep 4, 20262.812.902.812.852.85-0.70%13,723
Sep 3, 20262.892.992.862.872.870.70%22,774
Sep 2, 20262.863.022.812.852.850.35%15,398
Sep 1, 20262.842.932.842.842.84-1.05%11,873
Aug 31, 20262.892.922.852.872.87-1.37%15,575
Aug 28, 20262.873.002.872.912.91-1.69%15,361
Aug 27, 20262.942.972.932.962.96-0.34%5,918
Aug 26, 20262.982.982.942.972.97-2,937
Aug 25, 20262.913.022.882.972.97-0.50%16,625
Aug 24, 20263.003.052.952.992.990.17%24,965
Aug 21, 20262.903.052.902.982.980.34%24,477
Aug 20, 20262.912.992.882.972.972.41%8,626
Aug 19, 20262.922.952.812.902.90-0.68%31,421
Aug 18, 20262.902.932.842.922.92-18,030
Aug 17, 20262.792.952.792.922.922.10%20,460
Aug 14, 20262.793.032.792.862.86-1.04%64,932
Aug 13, 20263.193.192.822.892.89-4.93%58,817
Aug 12, 20262.993.062.973.043.042.36%20,695
Aug 11, 20262.853.012.852.972.973.48%50,262
Aug 10, 20262.863.122.772.872.87-1.03%120,118
Aug 7, 20262.762.922.722.902.903.57%31,308
Aug 6, 20262.952.962.642.802.80-2.10%18,646
Aug 5, 20262.762.902.712.862.862.14%16,039
Aug 4, 20262.692.852.642.802.806.06%31,003
Aug 3, 20262.582.702.582.642.641.93%32,655
Jul 31, 20262.512.682.492.592.594.02%52,970
Jul 30, 20262.442.562.442.492.492.05%4,595
Jul 29, 20262.432.532.392.442.44-2.79%32,281
Jul 28, 20262.512.542.442.512.51-0.40%11,630
Jul 27, 20262.602.602.522.522.520.80%12,822
Jul 24, 20262.512.612.452.502.50-1.19%10,576
Jul 23, 20262.582.592.512.532.53-2.69%7,031
Jul 22, 20262.602.632.532.602.600.39%11,021
Jul 21, 20262.502.612.502.592.591.97%17,951
Jul 20, 20262.482.642.452.542.54-1.93%25,487
Jul 17, 20262.512.622.502.592.590.78%10,423
Jul 16, 20262.602.602.532.572.57-0.77%15,377
Jul 15, 20262.552.632.532.592.591.97%23,628
Jul 14, 20262.552.592.492.542.54-1.93%29,613
Jul 13, 20262.632.652.482.592.59-3.36%102,460
Jul 10, 20262.692.722.622.682.680.75%52,026
Jul 9, 20262.712.712.602.662.66-15,093
Jul 8, 20262.652.692.602.662.66-27,561
Jul 7, 20262.762.762.652.662.66-2.56%25,817
Jul 6, 20262.602.742.602.732.735.41%23,703