Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
2.640
+0.050 (1.93%)
At close: Aug 3, 2026, 4:00 PM EDT
2.600
-0.040 (-1.52%)
After-hours: Aug 3, 2026, 7:34 PM EDT
Smith Micro Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.58 | 2.70 | 2.58 | 2.64 | 2.64 | 1.93% | 32,388 |
| 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 |
| 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 |