Smith Micro Software, Inc. (SMSI)

NASDAQ: SMSI · Real-Time Price · USD

0.686

+0.034 (5.26%)

At close: Mar 9, 2026, 4:00 PM EDT

0.631

-0.055 (-8.00%)

After-hours: Mar 9, 2026, 5:31 PM EDT

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.62	0.69	0.62	0.69	0.69	5.26%	302,517
Mar 6, 2026	0.67	0.68	0.60	0.65	0.65	-4.13%	468,129
Mar 5, 2026	0.61	0.73	0.57	0.68	0.68	25.93%	7,143,726
Mar 4, 2026	0.49	0.54	0.49	0.54	0.54	3.85%	109,657
Mar 3, 2026	0.50	0.52	0.49	0.52	0.52	-1.10%	35,755
Mar 2, 2026	0.50	0.55	0.48	0.53	0.53	-6.11%	93,688
Feb 27, 2026	0.51	0.58	0.50	0.56	0.56	12.00%	214,299
Feb 26, 2026	0.45	0.50	0.43	0.50	0.50	7.87%	142,949
Feb 25, 2026	0.46	0.46	0.45	0.46	0.46	2.43%	34,561
Feb 24, 2026	0.43	0.46	0.43	0.45	0.45	3.95%	86,156
Feb 23, 2026	0.44	0.45	0.43	0.44	0.44	-4.54%	51,473
Feb 20, 2026	0.45	0.46	0.45	0.46	0.46	3.05%	55,418
Feb 19, 2026	0.43	0.45	0.43	0.44	0.44	0.57%	96,125
Feb 18, 2026	0.45	0.46	0.44	0.44	0.44	-0.32%	67,065
Feb 17, 2026	0.49	0.49	0.41	0.44	0.44	-9.92%	272,753
Feb 13, 2026	0.49	0.51	0.48	0.49	0.49	-	58,289
Feb 12, 2026	0.50	0.51	0.47	0.49	0.49	-3.66%	74,980
Feb 11, 2026	0.53	0.54	0.50	0.51	0.51	-2.94%	43,815
Feb 10, 2026	0.50	0.54	0.50	0.52	0.52	2.72%	38,792
Feb 9, 2026	0.50	0.54	0.50	0.51	0.51	0.67%	33,151
Feb 6, 2026	0.49	0.52	0.49	0.51	0.51	4.11%	141,855
Feb 5, 2026	0.53	0.55	0.48	0.49	0.49	-6.76%	328,868
Feb 4, 2026	0.59	0.59	0.52	0.52	0.52	-3.37%	118,734
Feb 3, 2026	0.58	0.58	0.54	0.54	0.54	-1.89%	76,277
Feb 2, 2026	0.54	0.57	0.54	0.55	0.55	1.77%	54,369
Jan 30, 2026	0.55	0.56	0.54	0.54	0.54	-1.81%	84,861
Jan 29, 2026	0.56	0.57	0.55	0.55	0.55	-3.59%	119,884
Jan 28, 2026	0.59	0.60	0.57	0.57	0.57	-4.80%	89,374
Jan 27, 2026	0.60	0.63	0.60	0.60	0.60	-0.12%	68,040
Jan 26, 2026	0.62	0.64	0.59	0.60	0.60	0.12%	138,488
Jan 23, 2026	0.61	0.62	0.59	0.60	0.60	1.50%	96,850
Jan 22, 2026	0.58	0.61	0.58	0.59	0.59	2.92%	123,142
Jan 21, 2026	0.56	0.58	0.56	0.57	0.57	4.09%	88,822
Jan 20, 2026	0.57	0.59	0.55	0.55	0.55	-6.58%	59,503
Jan 16, 2026	0.58	0.60	0.56	0.59	0.59	1.88%	102,163
Jan 15, 2026	0.59	0.59	0.58	0.58	0.58	3.39%	31,726
Jan 14, 2026	0.56	0.59	0.55	0.56	0.56	1.63%	29,280
Jan 13, 2026	0.57	0.59	0.55	0.55	0.55	-4.88%	103,354
Jan 12, 2026	0.60	0.60	0.57	0.58	0.58	0.03%	58,395
Jan 9, 2026	0.60	0.60	0.58	0.58	0.58	-0.55%	52,090
Jan 8, 2026	0.58	0.61	0.56	0.58	0.58	-1.42%	142,805
Jan 7, 2026	0.63	0.63	0.58	0.59	0.59	-5.74%	113,193
Jan 6, 2026	0.59	0.64	0.59	0.63	0.63	7.50%	282,668
Jan 5, 2026	0.56	0.60	0.54	0.58	0.58	5.93%	251,470
Jan 2, 2026	0.54	0.57	0.54	0.55	0.55	2.04%	64,185
Dec 31, 2025	0.55	0.56	0.53	0.54	0.54	-3.28%	159,731
Dec 30, 2025	0.56	0.58	0.54	0.56	0.56	-2.02%	154,771
Dec 29, 2025	0.56	0.58	0.54	0.57	0.57	-0.18%	176,037
Dec 26, 2025	0.57	0.59	0.56	0.57	0.57	-0.52%	58,522
Dec 24, 2025	0.56	0.59	0.54	0.57	0.57	6.93%	177,162
Dec 23, 2025	0.55	0.57	0.53	0.54	0.54	-2.52%	96,526
Dec 22, 2025	0.54	0.56	0.53	0.55	0.55	2.70%	203,562
Dec 19, 2025	0.56	0.57	0.53	0.54	0.54	-4.95%	274,347
Dec 18, 2025	0.60	0.60	0.56	0.56	0.56	-2.71%	51,572
Dec 17, 2025	0.59	0.60	0.58	0.58	0.58	-1.73%	107,930
Dec 16, 2025	0.62	0.62	0.58	0.59	0.59	-4.07%	130,228
Dec 15, 2025	0.62	0.64	0.61	0.62	0.62	-1.20%	53,893
Dec 12, 2025	0.62	0.63	0.60	0.62	0.62	1.88%	52,961
Dec 11, 2025	0.59	0.63	0.57	0.61	0.61	3.14%	115,920
Dec 10, 2025	0.64	0.65	0.59	0.59	0.59	-5.98%	110,187
Dec 9, 2025	0.62	0.64	0.60	0.63	0.63	0.05%	41,877
Dec 8, 2025	0.63	0.64	0.61	0.63	0.63	1.45%	64,112
Dec 5, 2025	0.60	0.64	0.60	0.62	0.62	-2.16%	89,718
Dec 4, 2025	0.61	0.64	0.61	0.63	0.63	4.24%	67,732
Dec 3, 2025	0.60	0.62	0.59	0.61	0.61	2.73%	112,281
Dec 2, 2025	0.60	0.60	0.59	0.59	0.59	-0.10%	99,235
Dec 1, 2025	0.62	0.62	0.59	0.59	0.59	-2.13%	54,790
Nov 28, 2025	0.60	0.62	0.59	0.61	0.61	0.65%	34,471
Nov 26, 2025	0.58	0.63	0.58	0.60	0.60	-1.76%	126,172
Nov 25, 2025	0.60	0.62	0.60	0.61	0.61	2.22%	153,861
Nov 24, 2025	0.57	0.60	0.57	0.60	0.60	0.71%	121,815
Nov 21, 2025	0.58	0.62	0.58	0.60	0.60	2.62%	60,568
Nov 20, 2025	0.59	0.63	0.57	0.58	0.58	-3.27%	116,682
Nov 19, 2025	0.61	0.62	0.58	0.60	0.60	0.93%	112,332
Nov 18, 2025	0.61	0.63	0.57	0.59	0.59	-0.70%	168,145
Nov 17, 2025	0.63	0.65	0.58	0.60	0.60	-2.52%	200,613
Nov 14, 2025	0.58	0.63	0.58	0.61	0.61	-4.12%	219,940
Nov 13, 2025	0.64	0.66	0.63	0.64	0.64	-2.32%	133,165
Nov 12, 2025	0.65	0.67	0.63	0.66	0.66	1.19%	222,558
Nov 11, 2025	0.65	0.66	0.63	0.65	0.65	-0.84%	100,245
Nov 10, 2025	0.66	0.67	0.64	0.65	0.65	2.72%	374,342
Nov 7, 2025	0.60	0.64	0.59	0.64	0.64	9.63%	248,578
Nov 6, 2025	0.65	0.66	0.57	0.58	0.58	-12.63%	461,648
Nov 5, 2025	0.67	0.69	0.65	0.66	0.66	-1.00%	241,473
Nov 4, 2025	0.68	0.70	0.67	0.67	0.67	-4.57%	128,133
Nov 3, 2025	0.74	0.74	0.69	0.70	0.70	-1.38%	170,285
Oct 31, 2025	0.67	0.73	0.67	0.71	0.71	7.54%	207,956
Oct 30, 2025	0.68	0.70	0.65	0.66	0.66	-0.41%	198,331
Oct 29, 2025	0.70	0.71	0.66	0.67	0.67	-4.94%	206,810
Oct 28, 2025	0.70	0.73	0.70	0.70	0.70	-0.85%	184,672
Oct 27, 2025	0.73	0.74	0.70	0.71	0.71	-1.23%	164,306
Oct 24, 2025	0.69	0.73	0.69	0.71	0.71	1.36%	228,295
Oct 23, 2025	0.71	0.72	0.70	0.71	0.71	1.61%	167,569
Oct 22, 2025	0.69	0.71	0.68	0.69	0.69	-2.94%	381,854
Oct 21, 2025	0.70	0.73	0.70	0.72	0.72	0.75%	278,716
Oct 20, 2025	0.74	0.75	0.70	0.71	0.71	-3.23%	301,833
Oct 17, 2025	0.70	0.74	0.70	0.73	0.73	3.30%	395,361
Oct 16, 2025	0.82	0.82	0.68	0.71	0.71	-12.74%	1,771,356
Oct 15, 2025	0.81	0.85	0.79	0.81	0.81	0.46%	19,756,538
Oct 14, 2025	0.79	0.81	0.77	0.81	0.81	1.63%	86,060