Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.98	2.98	2.98	2.98	-	-0.17%	24,671
Aug 21, 2026	2.90	3.05	2.90	2.98	2.98	0.34%	24,477
Aug 20, 2026	2.91	2.99	2.88	2.97	2.97	2.41%	8,626
Aug 19, 2026	2.92	2.95	2.81	2.90	2.90	-0.68%	31,421
Aug 18, 2026	2.90	2.93	2.84	2.92	2.92	-	18,030
Aug 17, 2026	2.79	2.95	2.79	2.92	2.92	2.10%	20,460
Aug 14, 2026	2.79	3.03	2.79	2.86	2.86	-1.04%	64,932
Aug 13, 2026	3.19	3.19	2.82	2.89	2.89	-4.93%	58,817
Aug 12, 2026	2.99	3.06	2.97	3.04	3.04	2.36%	20,695
Aug 11, 2026	2.85	3.01	2.85	2.97	2.97	3.48%	50,262
Aug 10, 2026	2.86	3.12	2.77	2.87	2.87	-1.03%	120,118
Aug 7, 2026	2.76	2.92	2.72	2.90	2.90	3.57%	31,308
Aug 6, 2026	2.95	2.96	2.64	2.80	2.80	-2.10%	18,646
Aug 5, 2026	2.76	2.90	2.71	2.86	2.86	2.14%	16,039
Aug 4, 2026	2.69	2.85	2.64	2.80	2.80	6.06%	31,003
Aug 3, 2026	2.58	2.70	2.58	2.64	2.64	1.93%	32,655
Jul 31, 2026	2.51	2.68	2.49	2.59	2.59	4.02%	52,970
Jul 30, 2026	2.44	2.56	2.44	2.49	2.49	2.05%	4,595
Jul 29, 2026	2.43	2.53	2.39	2.44	2.44	-2.79%	32,281
Jul 28, 2026	2.51	2.54	2.44	2.51	2.51	-0.40%	11,630
Jul 27, 2026	2.60	2.60	2.52	2.52	2.52	0.80%	12,822
Jul 24, 2026	2.51	2.61	2.45	2.50	2.50	-1.19%	10,576
Jul 23, 2026	2.58	2.59	2.51	2.53	2.53	-2.69%	7,031
Jul 22, 2026	2.60	2.63	2.53	2.60	2.60	0.39%	11,021
Jul 21, 2026	2.50	2.61	2.50	2.59	2.59	1.97%	17,951
Jul 20, 2026	2.48	2.64	2.45	2.54	2.54	-1.93%	25,487
Jul 17, 2026	2.51	2.62	2.50	2.59	2.59	0.78%	10,423
Jul 16, 2026	2.60	2.60	2.53	2.57	2.57	-0.77%	15,377
Jul 15, 2026	2.55	2.63	2.53	2.59	2.59	1.97%	23,628
Jul 14, 2026	2.55	2.59	2.49	2.54	2.54	-1.93%	29,613
Jul 13, 2026	2.63	2.65	2.48	2.59	2.59	-3.36%	102,460
Jul 10, 2026	2.69	2.72	2.62	2.68	2.68	0.75%	52,026
Jul 9, 2026	2.71	2.71	2.60	2.66	2.66	-	15,093
Jul 8, 2026	2.65	2.69	2.60	2.66	2.66	-	27,561
Jul 7, 2026	2.76	2.76	2.65	2.66	2.66	-2.56%	25,817
Jul 6, 2026	2.60	2.74	2.60	2.73	2.73	5.41%	23,703
Jul 2, 2026	2.53	2.61	2.53	2.59	2.59	1.57%	20,095
Jul 1, 2026	2.69	2.70	2.51	2.55	2.55	-4.85%	127,720
Jun 30, 2026	2.78	2.78	2.62	2.68	2.68	-3.94%	72,643
Jun 29, 2026	2.77	2.84	2.72	2.79	2.79	-0.71%	54,993
Jun 26, 2026	2.77	2.83	2.69	2.81	2.81	2.93%	63,051
Jun 25, 2026	2.76	2.76	2.68	2.73	2.73	-1.09%	28,360
Jun 24, 2026	2.86	2.93	2.75	2.76	2.76	-2.82%	29,789
Jun 23, 2026	3.01	3.01	2.78	2.84	2.84	-6.58%	197,863
Jun 22, 2026	2.96	3.09	2.89	3.04	3.04	3.75%	61,648
Jun 18, 2026	2.99	3.02	2.80	2.93	2.93	-3.30%	137,535
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