Skip to main content
logo
Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
2.650
-0.010 (-0.38%)
At close: Oct 2, 2026, 4:00 PM EDT
2.639
-0.011 (-0.43%)
After-hours: Oct 2, 2026, 7:36 PM EDT

Smith Micro Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262.662.692.642.652.65-0.38%23,498
Oct 1, 20262.652.702.652.662.66-5,256
Sep 30, 20262.692.752.662.662.66-30,086
Sep 29, 20262.682.702.652.662.660.38%12,513
Sep 28, 20262.682.682.602.652.65-2.21%4,706
Sep 25, 20262.742.752.682.712.710.37%13,051
Sep 24, 20262.752.752.672.702.701.12%10,448
Sep 23, 20262.652.702.652.672.67-11,040
Sep 22, 20262.692.752.672.672.67-0.37%8,561
Sep 21, 20262.662.792.612.682.68-0.74%13,825
Sep 18, 20262.872.872.602.702.70-8.78%127,831
Sep 17, 20262.842.962.842.962.963.50%10,137
Sep 16, 20262.902.972.862.862.86-1.38%12,919
Sep 15, 20262.882.962.852.902.90-1.02%14,064
Sep 14, 20262.842.932.842.932.931.03%9,179
Sep 11, 20262.832.972.832.902.903.20%21,981
Sep 10, 20262.903.002.812.812.810.36%10,521
Sep 9, 20262.812.812.802.802.80-1.41%3,916
Sep 8, 20262.832.902.822.842.84-0.35%9,265
Sep 4, 20262.812.902.812.852.85-0.70%13,724
Sep 3, 20262.892.992.862.872.870.70%23,217
Sep 2, 20262.863.022.812.852.850.35%15,417
Sep 1, 20262.842.932.842.842.84-1.05%11,894
Aug 31, 20262.892.922.852.872.87-1.37%15,576
Aug 28, 20262.873.002.872.912.91-1.69%15,403
Aug 27, 20262.942.972.932.962.96-0.34%5,918
Aug 26, 20262.982.982.942.972.97-2,966
Aug 25, 20262.913.022.882.972.97-0.50%16,625
Aug 24, 20263.003.052.952.992.990.17%25,268
Aug 21, 20262.903.052.902.982.980.34%26,066
Aug 20, 20262.912.992.882.972.972.41%8,848
Aug 19, 20262.922.952.812.902.90-0.68%31,652
Aug 18, 20262.902.932.842.922.92-18,030
Aug 17, 20262.792.952.792.922.922.10%20,462
Aug 14, 20262.793.032.792.862.86-1.04%64,941
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