Skip to main content
Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
0.621
-0.014 (-2.16%)
At close: Dec 5, 2025, 4:00 PM EST
0.621
-0.000 (-0.02%)
After-hours: Dec 5, 2025, 6:55 PM EST

Smith Micro Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.640.600.620.62-2.16%89,717
Dec 4, 20250.610.640.610.630.634.24%67,732
Dec 3, 20250.600.620.590.610.612.73%112,281
Dec 2, 20250.600.600.590.590.59-0.10%99,235
Dec 1, 20250.620.620.590.590.59-2.13%54,790
Nov 28, 20250.600.620.590.610.610.65%34,471
Nov 26, 20250.580.630.580.600.60-1.76%126,172
Nov 25, 20250.600.620.600.610.612.22%153,861
Nov 24, 20250.570.600.570.600.600.71%121,815
Nov 21, 20250.580.620.580.600.602.62%60,568
Nov 20, 20250.590.630.570.580.58-3.27%116,682
Nov 19, 20250.610.620.580.600.600.93%112,332
Nov 18, 20250.610.630.570.590.59-0.70%168,145
Nov 17, 20250.630.650.580.600.60-2.52%200,613
Nov 14, 20250.580.630.580.610.61-4.12%219,940
Nov 13, 20250.640.660.630.640.64-2.32%133,165
Nov 12, 20250.650.670.630.660.661.19%222,558
Nov 11, 20250.650.660.630.650.65-0.84%100,245
Nov 10, 20250.660.670.640.650.652.72%374,342
Nov 7, 20250.600.640.590.640.649.63%248,578
Nov 6, 20250.650.660.570.580.58-12.63%461,648
Nov 5, 20250.670.690.650.660.66-1.00%241,473
Nov 4, 20250.680.700.670.670.67-4.57%128,133
Nov 3, 20250.740.740.690.700.70-1.38%170,285
Oct 31, 20250.670.730.670.710.717.54%207,956
Oct 30, 20250.680.700.650.660.66-0.41%198,331
Oct 29, 20250.700.710.660.670.67-4.94%206,810
Oct 28, 20250.700.730.700.700.70-0.85%184,672
Oct 27, 20250.730.740.700.710.71-1.23%164,306
Oct 24, 20250.690.730.690.710.711.36%228,295
Oct 23, 20250.710.720.700.710.711.61%167,569
Oct 22, 20250.690.710.680.690.69-2.94%381,854
Oct 21, 20250.700.730.700.720.720.75%278,716
Oct 20, 20250.740.750.700.710.71-3.23%301,833
Oct 17, 20250.700.740.700.730.733.30%395,361
Oct 16, 20250.820.820.680.710.71-12.74%1,771,356
Oct 15, 20250.810.850.790.810.810.46%19,756,538
Oct 14, 20250.790.810.770.810.811.63%86,060
Oct 13, 20250.790.830.780.800.802.81%220,055
Oct 10, 20250.850.880.770.780.78-8.21%181,304
Oct 9, 20250.890.910.820.840.84-5.96%249,596
Oct 8, 20250.870.910.820.900.9016.25%762,517
Oct 7, 20250.800.820.770.770.77-4.77%143,484
Oct 6, 20250.760.820.760.810.815.13%339,793
Oct 3, 20250.760.800.760.770.770.17%257,967
Oct 2, 20250.750.790.740.770.775.25%253,989
Oct 1, 20250.720.750.720.730.731.23%176,916
Sep 30, 20250.730.750.710.720.72-1.95%104,531
Sep 29, 20250.740.750.720.740.741.01%92,652
Sep 26, 20250.730.760.710.730.731.46%100,927
Sep 25, 20250.750.760.710.720.72-4.56%92,884
Sep 24, 20250.730.770.730.750.752.15%123,698
Sep 23, 20250.740.800.740.740.74-1.35%183,963
Sep 22, 20250.810.820.750.750.75-7.11%311,176
Sep 19, 20250.790.830.770.810.814.43%352,116
Sep 18, 20250.720.820.720.770.777.22%384,046
Sep 17, 20250.700.740.700.720.721.31%238,840
Sep 16, 20250.720.720.700.710.710.97%66,746
Sep 15, 20250.690.720.690.700.700.72%119,983
Sep 12, 20250.750.760.690.700.70-4.81%178,903
Sep 11, 20250.710.740.710.730.730.47%122,862
Sep 10, 20250.730.770.720.730.73-3.79%129,456
Sep 9, 20250.720.760.720.760.765.29%207,985
Sep 8, 20250.720.740.720.720.72-2.57%116,773
Sep 5, 20250.730.740.720.740.741.36%87,606
Sep 4, 20250.720.740.720.730.731.12%45,901
Sep 3, 20250.730.740.710.720.72-2.68%68,477
Sep 2, 20250.740.750.730.740.740.20%89,171
Aug 29, 20250.750.760.730.740.742.03%91,285
Aug 28, 20250.730.760.710.730.73-0.75%99,653
Aug 27, 20250.720.770.710.730.733.85%207,688
Aug 26, 20250.680.720.670.700.703.38%108,114
Aug 25, 20250.710.710.670.680.68-2.73%124,796
Aug 22, 20250.660.720.660.700.703.55%124,949
Aug 21, 20250.670.700.670.680.68-1.90%66,244
Aug 20, 20250.690.700.650.690.691.49%60,221
Aug 19, 20250.690.710.660.680.68-2.16%109,384
Aug 18, 20250.710.720.680.690.69-0.86%92,798
Aug 15, 20250.690.700.680.700.700.14%106,763
Aug 14, 20250.690.710.680.700.70-1.55%61,385
Aug 13, 20250.690.720.680.710.713.97%223,305
Aug 12, 20250.660.690.650.680.685.42%162,176
Aug 11, 20250.700.700.640.650.65-4.28%214,936
Aug 8, 20250.700.700.670.680.680.86%204,435
Aug 7, 20250.820.840.660.670.67-12.73%647,352
Aug 6, 20250.710.790.690.770.776.08%1,031,658
Aug 5, 20250.720.750.680.720.720.67%213,273
Aug 4, 20250.700.750.700.720.723.00%144,881
Aug 1, 20250.690.700.650.700.702.06%330,967
Jul 31, 20250.720.740.660.680.68-3.11%609,863
Jul 30, 20250.740.760.700.710.71-2.64%270,942
Jul 29, 20250.780.790.700.730.73-6.79%534,253
Jul 28, 20250.820.820.760.780.78-1.38%333,847
Jul 25, 20250.760.800.740.790.795.03%415,045
Jul 24, 20250.800.800.750.750.75-4.80%500,606
Jul 23, 20250.820.860.710.790.79-3.69%979,415
Jul 22, 20250.850.860.810.820.82-2.31%390,124
Jul 21, 20250.890.900.810.840.84-5.38%456,533
Jul 18, 20250.940.960.880.890.89-3.02%377,628
Jul 17, 20251.071.090.870.920.92-19.03%985,297