Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
2.326
-0.004 (-0.17%)
At close: Oct 23, 2026, 4:00 PM EDT
2.350
+0.024 (1.03%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Smith Micro Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.37 | 2.39 | 2.22 | 2.33 | 2.33 | -0.17% | 24,630 |
| Oct 22, 2026 | 2.55 | 2.55 | 2.32 | 2.33 | 2.33 | -5.09% | 12,738 |
| Oct 21, 2026 | 2.53 | 2.54 | 2.39 | 2.46 | 2.46 | -3.16% | 2,922 |
| Oct 20, 2026 | 2.35 | 2.54 | 2.35 | 2.54 | 2.54 | 6.07% | 2,866 |
| Oct 19, 2026 | 2.39 | 2.50 | 2.28 | 2.39 | 2.39 | 0.84% | 14,255 |
| Oct 16, 2026 | 2.30 | 2.38 | 2.30 | 2.37 | 2.37 | 2.60% | 6,294 |
| Oct 15, 2026 | 2.27 | 2.32 | 2.20 | 2.31 | 2.31 | -2.53% | 28,130 |
| Oct 14, 2026 | 2.40 | 2.49 | 2.28 | 2.37 | 2.37 | -1.25% | 31,614 |
| Oct 13, 2026 | 2.56 | 2.56 | 2.40 | 2.40 | 2.40 | -6.61% | 31,887 |
| Oct 12, 2026 | 2.56 | 2.62 | 2.50 | 2.57 | 2.57 | -1.53% | 20,254 |
| Oct 9, 2026 | 2.58 | 2.61 | 2.54 | 2.61 | 2.61 | 2.76% | 8,789 |
| Oct 8, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -2.31% | 7,223 |
| Oct 7, 2026 | 2.63 | 2.64 | 2.60 | 2.60 | 2.60 | -0.38% | 3,046 |
| Oct 6, 2026 | 2.66 | 2.66 | 2.60 | 2.61 | 2.61 | -1.51% | 19,484 |
| Oct 5, 2026 | 2.69 | 2.69 | 2.63 | 2.65 | 2.65 | - | 11,994 |
| Oct 2, 2026 | 2.66 | 2.69 | 2.64 | 2.65 | 2.65 | -0.38% | 23,504 |
| Oct 1, 2026 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | - | 5,266 |
| Sep 30, 2026 | 2.69 | 2.75 | 2.66 | 2.66 | 2.66 | - | 30,086 |
| Sep 29, 2026 | 2.68 | 2.70 | 2.65 | 2.66 | 2.66 | 0.38% | 12,513 |
| Sep 28, 2026 | 2.68 | 2.68 | 2.60 | 2.65 | 2.65 | -2.21% | 4,706 |
| Sep 25, 2026 | 2.74 | 2.75 | 2.68 | 2.71 | 2.71 | 0.37% | 13,051 |
| Sep 24, 2026 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | 1.12% | 10,448 |
| Sep 23, 2026 | 2.65 | 2.70 | 2.65 | 2.67 | 2.67 | - | 11,040 |
| Sep 22, 2026 | 2.69 | 2.75 | 2.67 | 2.67 | 2.67 | -0.37% | 8,561 |
| Sep 21, 2026 | 2.66 | 2.79 | 2.61 | 2.68 | 2.68 | -0.74% | 13,825 |
| Sep 18, 2026 | 2.87 | 2.87 | 2.60 | 2.70 | 2.70 | -8.78% | 127,831 |
| Sep 17, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 3.50% | 10,137 |
| Sep 16, 2026 | 2.90 | 2.97 | 2.86 | 2.86 | 2.86 | -1.38% | 12,919 |
| Sep 15, 2026 | 2.88 | 2.96 | 2.85 | 2.90 | 2.90 | -1.02% | 14,064 |
| Sep 14, 2026 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | 1.03% | 9,179 |
| Sep 11, 2026 | 2.83 | 2.97 | 2.83 | 2.90 | 2.90 | 3.20% | 21,981 |
| Sep 10, 2026 | 2.90 | 3.00 | 2.81 | 2.81 | 2.81 | 0.36% | 10,521 |
| Sep 9, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -1.41% | 3,916 |
| Sep 8, 2026 | 2.83 | 2.90 | 2.82 | 2.84 | 2.84 | -0.35% | 9,265 |
| Sep 4, 2026 | 2.81 | 2.90 | 2.81 | 2.85 | 2.85 | -0.70% | 13,724 |
| Sep 3, 2026 | 2.89 | 2.99 | 2.86 | 2.87 | 2.87 | 0.70% | 23,217 |
| Sep 2, 2026 | 2.86 | 3.02 | 2.81 | 2.85 | 2.85 | 0.35% | 15,417 |
| Sep 1, 2026 | 2.84 | 2.93 | 2.84 | 2.84 | 2.84 | -1.05% | 11,894 |
| Aug 31, 2026 | 2.89 | 2.92 | 2.85 | 2.87 | 2.87 | -1.37% | 15,576 |
| Aug 28, 2026 | 2.87 | 3.00 | 2.87 | 2.91 | 2.91 | -1.69% | 15,403 |
| Aug 27, 2026 | 2.94 | 2.97 | 2.93 | 2.96 | 2.96 | -0.34% | 5,918 |
| Aug 26, 2026 | 2.98 | 2.98 | 2.94 | 2.97 | 2.97 | - | 2,966 |
| Aug 25, 2026 | 2.91 | 3.02 | 2.88 | 2.97 | 2.97 | -0.50% | 16,625 |
| Aug 24, 2026 | 3.00 | 3.05 | 2.95 | 2.99 | 2.99 | 0.17% | 25,268 |
| Aug 21, 2026 | 2.90 | 3.05 | 2.90 | 2.98 | 2.98 | 0.34% | 26,066 |
| Aug 20, 2026 | 2.91 | 2.99 | 2.88 | 2.97 | 2.97 | 2.41% | 8,848 |
| Aug 19, 2026 | 2.92 | 2.95 | 2.81 | 2.90 | 2.90 | -0.68% | 31,652 |
| 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% | 20,462 |
| Aug 14, 2026 | 2.79 | 3.03 | 2.79 | 2.86 | 2.86 | -1.04% | 64,941 |