Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
2.840
-0.200 (-6.58%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Smith Micro Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.01 | 3.01 | 2.78 | 2.84 | 2.84 | -6.58% | 196,032 |
| Jun 22, 2026 | 2.96 | 3.09 | 2.89 | 3.04 | 3.04 | 3.75% | 56,520 |
| Jun 18, 2026 | 2.99 | 3.02 | 2.80 | 2.93 | 2.93 | -3.30% | 137,384 |
| Jun 17, 2026 | 3.05 | 3.18 | 2.93 | 3.03 | 3.03 | -1.62% | 150,890 |
| Jun 16, 2026 | 2.85 | 3.09 | 2.66 | 3.08 | 3.08 | 6.94% | 256,526 |
| Jun 15, 2026 | 2.99 | 3.03 | 2.80 | 2.88 | 2.88 | 0.17% | 203,836 |
| Jun 12, 2026 | 3.07 | 3.19 | 2.78 | 2.88 | 2.88 | -36.81% | 1,411,371 |
| Jun 11, 2026 | 3.55 | 4.55 | 3.36 | 4.55 | 4.55 | 26.74% | 5,740,668 |
| Jun 10, 2026 | 3.63 | 3.70 | 3.55 | 3.59 | 3.59 | -2.71% | 16,298 |
| Jun 9, 2026 | 3.56 | 3.70 | 3.50 | 3.69 | 3.69 | 3.65% | 28,057 |
| Jun 8, 2026 | 3.65 | 3.67 | 3.39 | 3.56 | 3.56 | -2.47% | 65,878 |
| Jun 5, 2026 | 3.72 | 4.31 | 3.40 | 3.65 | 3.65 | -9.54% | 120,013 |
| Jun 4, 2026 | 4.00 | 4.18 | 3.91 | 4.04 | 4.04 | 0.25% | 15,316 |
| Jun 3, 2026 | 4.10 | 4.13 | 3.95 | 4.03 | 4.03 | -4.41% | 20,523 |
| Jun 2, 2026 | 4.40 | 4.40 | 4.16 | 4.21 | 4.21 | -4.31% | 13,962 |
| Jun 1, 2026 | 4.50 | 4.50 | 4.35 | 4.40 | 4.40 | 1.15% | 25,904 |
| May 29, 2026 | 3.95 | 4.40 | 3.95 | 4.35 | 4.35 | 9.12% | 42,633 |
| May 28, 2026 | 4.19 | 4.20 | 3.90 | 3.99 | 3.99 | -2.49% | 32,500 |
| May 27, 2026 | 3.95 | 4.19 | 3.90 | 4.09 | 4.09 | 3.27% | 33,623 |
| May 26, 2026 | 3.90 | 4.05 | 3.85 | 3.96 | 3.96 | -1.09% | 26,950 |
| May 22, 2026 | 3.95 | 4.07 | 3.86 | 4.00 | 4.00 | 1.57% | 23,360 |
| May 21, 2026 | 3.99 | 4.08 | 3.80 | 3.94 | 3.94 | 0.25% | 7,153 |
| May 20, 2026 | 3.90 | 3.98 | 3.89 | 3.93 | 3.93 | -0.52% | 4,010 |
| May 19, 2026 | 4.07 | 4.07 | 3.89 | 3.95 | 3.95 | -2.47% | 9,288 |
| May 18, 2026 | 4.15 | 4.15 | 4.00 | 4.05 | 4.05 | -2.48% | 17,471 |
| May 15, 2026 | 4.25 | 4.32 | 4.13 | 4.15 | 4.15 | -0.87% | 16,622 |
| May 14, 2026 | 4.12 | 4.25 | 4.01 | 4.19 | 4.19 | 0.55% | 17,337 |
| May 13, 2026 | 4.29 | 4.29 | 4.05 | 4.17 | 4.17 | -4.03% | 24,719 |
| May 12, 2026 | 4.45 | 4.47 | 4.30 | 4.34 | 4.34 | -0.34% | 33,575 |
| May 11, 2026 | 4.30 | 4.40 | 4.21 | 4.36 | 4.36 | 2.84% | 32,469 |
| May 8, 2026 | 4.20 | 4.30 | 4.10 | 4.24 | 4.24 | 0.57% | 13,160 |
| May 7, 2026 | 4.40 | 4.40 | 4.20 | 4.21 | 4.21 | -3.37% | 18,485 |
| May 6, 2026 | 4.49 | 4.64 | 4.28 | 4.36 | 4.36 | -2.35% | 47,084 |
| May 5, 2026 | 4.63 | 4.63 | 4.31 | 4.47 | 4.47 | 0.34% | 23,957 |
| May 4, 2026 | 4.30 | 4.60 | 4.30 | 4.45 | 4.45 | 2.30% | 25,357 |
| May 1, 2026 | 4.50 | 4.50 | 4.30 | 4.35 | 4.35 | -3.17% | 29,982 |
| Apr 30, 2026 | 4.35 | 4.50 | 4.10 | 4.49 | 4.49 | 9.91% | 85,452 |
| Apr 29, 2026 | 4.10 | 4.15 | 3.95 | 4.09 | 4.09 | 2.19% | 51,146 |
| Apr 28, 2026 | 3.95 | 4.05 | 3.82 | 4.00 | 4.00 | 1.00% | 17,573 |
| Apr 27, 2026 | 4.01 | 4.10 | 3.95 | 3.96 | 3.96 | 0.48% | 12,712 |
| Apr 24, 2026 | 3.75 | 3.95 | 3.55 | 3.94 | 3.94 | 5.59% | 17,272 |
| Apr 23, 2026 | 3.35 | 3.75 | 3.35 | 3.73 | 3.73 | 2.98% | 35,763 |
| Apr 22, 2026 | 3.55 | 3.75 | 3.50 | 3.63 | 3.63 | -0.45% | 8,099 |
| Apr 21, 2026 | 3.70 | 3.75 | 3.55 | 3.64 | 3.64 | -0.91% | 7,553 |
| Apr 20, 2026 | 3.58 | 3.75 | 3.58 | 3.68 | 3.68 | 3.38% | 23,904 |
| Apr 17, 2026 | 3.50 | 3.75 | 3.50 | 3.56 | 3.56 | 0.30% | 14,592 |
| Apr 16, 2026 | 3.48 | 3.60 | 3.45 | 3.55 | 3.54 | 1.53% | 7,613 |
| Apr 15, 2026 | 3.50 | 3.55 | 3.45 | 3.49 | 3.49 | 1.73% | 11,618 |
| Apr 14, 2026 | 3.45 | 3.55 | 3.43 | 3.43 | 3.43 | -1.07% | 11,694 |
| Apr 13, 2026 | 3.45 | 3.53 | 3.43 | 3.47 | 3.47 | -0.90% | 13,114 |