Smith Micro Software, Inc. (SMSI)
NASDAQ: SMSI · Real-Time Price · USD
2.810
+0.080 (2.93%)
At close: Jun 26, 2026, 4:00 PM EDT
2.740
-0.070 (-2.49%)
After-hours: Jun 26, 2026, 7:36 PM EDT
Smith Micro Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.77 | 2.83 | 2.69 | 2.81 | 2.81 | 2.93% | 62,965 |
| Jun 25, 2026 | 2.76 | 2.76 | 2.68 | 2.73 | 2.73 | -1.09% | 27,125 |
| Jun 24, 2026 | 2.86 | 2.93 | 2.75 | 2.76 | 2.76 | -2.82% | 29,765 |
| Jun 23, 2026 | 3.01 | 3.01 | 2.78 | 2.84 | 2.84 | -6.58% | 196,032 |
| Jun 22, 2026 | 2.96 | 3.09 | 2.89 | 3.04 | 3.04 | 3.75% | 56,520 |
| Jun 18, 2026 | 2.99 | 3.02 | 2.80 | 2.93 | 2.93 | -3.30% | 137,384 |
| 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 |
| May 20, 2026 | 3.90 | 3.98 | 3.89 | 3.93 | 3.93 | -0.52% | 4,010 |
| May 19, 2026 | 4.07 | 4.07 | 3.89 | 3.95 | 3.95 | -2.47% | 9,288 |
| May 18, 2026 | 4.15 | 4.15 | 4.00 | 4.05 | 4.05 | -2.48% | 17,471 |
| May 15, 2026 | 4.25 | 4.32 | 4.13 | 4.15 | 4.15 | -0.87% | 16,622 |
| May 14, 2026 | 4.12 | 4.25 | 4.01 | 4.19 | 4.19 | 0.55% | 17,337 |
| May 13, 2026 | 4.29 | 4.29 | 4.05 | 4.17 | 4.17 | -4.03% | 24,719 |
| May 12, 2026 | 4.45 | 4.47 | 4.30 | 4.34 | 4.34 | -0.34% | 33,575 |
| May 11, 2026 | 4.30 | 4.40 | 4.21 | 4.36 | 4.36 | 2.84% | 32,469 |
| May 8, 2026 | 4.20 | 4.30 | 4.10 | 4.24 | 4.24 | 0.57% | 13,160 |
| May 7, 2026 | 4.40 | 4.40 | 4.20 | 4.21 | 4.21 | -3.37% | 18,485 |
| May 6, 2026 | 4.49 | 4.64 | 4.28 | 4.36 | 4.36 | -2.35% | 47,084 |
| May 5, 2026 | 4.63 | 4.63 | 4.31 | 4.47 | 4.47 | 0.34% | 23,957 |
| May 4, 2026 | 4.30 | 4.60 | 4.30 | 4.45 | 4.45 | 2.30% | 25,357 |
| May 1, 2026 | 4.50 | 4.50 | 4.30 | 4.35 | 4.35 | -3.17% | 29,982 |
| Apr 30, 2026 | 4.35 | 4.50 | 4.10 | 4.49 | 4.49 | 9.91% | 85,452 |
| Apr 29, 2026 | 4.10 | 4.15 | 3.95 | 4.09 | 4.09 | 2.19% | 51,146 |
| Apr 28, 2026 | 3.95 | 4.05 | 3.82 | 4.00 | 4.00 | 1.00% | 17,573 |
| Apr 27, 2026 | 4.01 | 4.10 | 3.95 | 3.96 | 3.96 | 0.48% | 12,712 |
| Apr 24, 2026 | 3.75 | 3.95 | 3.55 | 3.94 | 3.94 | 5.59% | 17,272 |
| Apr 23, 2026 | 3.35 | 3.75 | 3.35 | 3.73 | 3.73 | 2.98% | 35,763 |
| Apr 22, 2026 | 3.55 | 3.75 | 3.50 | 3.63 | 3.63 | -0.45% | 8,099 |
| Apr 21, 2026 | 3.70 | 3.75 | 3.55 | 3.64 | 3.64 | -0.91% | 7,553 |
| Apr 20, 2026 | 3.58 | 3.75 | 3.58 | 3.68 | 3.68 | 3.38% | 23,904 |
| Apr 17, 2026 | 3.50 | 3.75 | 3.50 | 3.56 | 3.56 | 0.30% | 14,592 |
| Apr 16, 2026 | 3.48 | 3.60 | 3.45 | 3.55 | 3.54 | 1.53% | 7,613 |
| Apr 15, 2026 | 3.50 | 3.55 | 3.45 | 3.49 | 3.49 | 1.73% | 11,618 |
| Apr 14, 2026 | 3.45 | 3.55 | 3.43 | 3.43 | 3.43 | -1.07% | 11,694 |
| Apr 13, 2026 | 3.45 | 3.53 | 3.43 | 3.47 | 3.47 | -0.90% | 13,114 |
| Apr 10, 2026 | 3.55 | 3.55 | 3.43 | 3.50 | 3.50 | 1.51% | 6,558 |
| Apr 9, 2026 | 3.60 | 3.63 | 3.41 | 3.45 | 3.45 | -3.08% | 15,294 |
| Apr 8, 2026 | 3.70 | 3.70 | 3.51 | 3.56 | 3.56 | -0.97% | 17,156 |
| Apr 7, 2026 | 3.58 | 3.75 | 3.35 | 3.59 | 3.59 | -1.71% | 31,410 |
| Apr 6, 2026 | 3.51 | 3.67 | 3.50 | 3.66 | 3.66 | 1.97% | 22,522 |
| Apr 2, 2026 | 3.50 | 3.60 | 3.43 | 3.59 | 3.58 | -0.24% | 12,830 |
| Apr 1, 2026 | 3.53 | 3.60 | 3.50 | 3.59 | 3.59 | -0.14% | 8,091 |
| Mar 31, 2026 | 3.50 | 3.60 | 3.41 | 3.60 | 3.60 | 0.11% | 18,106 |
| Mar 30, 2026 | 3.59 | 4.00 | 3.50 | 3.59 | 3.59 | -1.99% | 26,100 |
| Mar 27, 2026 | 3.87 | 3.87 | 3.64 | 3.67 | 3.67 | -7.13% | 20,768 |
| Mar 26, 2026 | 3.81 | 4.08 | 3.79 | 3.95 | 3.95 | -0.29% | 26,192 |
| Mar 25, 2026 | 4.05 | 4.09 | 3.73 | 3.96 | 3.96 | -6.16% | 30,327 |
| Mar 24, 2026 | 4.34 | 4.34 | 4.08 | 4.22 | 4.22 | -2.76% | 30,168 |
| Mar 23, 2026 | 4.05 | 4.34 | 3.85 | 4.34 | 4.34 | 6.75% | 44,198 |
| Mar 20, 2026 | 3.94 | 4.07 | 3.84 | 4.07 | 4.07 | 1.03% | 96,826 |
| Mar 19, 2026 | 3.89 | 4.03 | 3.80 | 4.02 | 4.02 | -0.24% | 31,419 |
| Mar 18, 2026 | 4.05 | 4.08 | 3.81 | 4.03 | 4.03 | -1.07% | 47,168 |
| Mar 17, 2026 | 3.73 | 4.15 | 3.73 | 4.08 | 4.08 | 12.02% | 51,219 |
| Mar 16, 2026 | 4.00 | 4.03 | 3.60 | 3.64 | 3.64 | -10.89% | 50,343 |
| Mar 13, 2026 | 4.20 | 4.20 | 3.90 | 4.09 | 4.08 | -3.43% | 42,599 |
| Mar 12, 2026 | 3.78 | 4.30 | 3.57 | 4.23 | 4.23 | 11.64% | 201,593 |
| Mar 11, 2026 | 3.53 | 3.95 | 3.53 | 3.79 | 3.79 | 4.22% | 69,714 |
| Mar 10, 2026 | 3.25 | 3.85 | 3.25 | 3.64 | 3.64 | 5.95% | 145,280 |
| Mar 9, 2026 | 3.10 | 3.45 | 3.10 | 3.43 | 3.43 | 5.26% | 61,240 |
| Mar 6, 2026 | 3.33 | 3.40 | 3.00 | 3.26 | 3.26 | -4.13% | 97,114 |
| Mar 5, 2026 | 3.04 | 3.65 | 2.83 | 3.40 | 3.40 | 25.93% | 1,459,886 |
| Mar 4, 2026 | 2.46 | 2.72 | 2.43 | 2.70 | 2.70 | 3.85% | 637,026 |
| Mar 3, 2026 | 2.50 | 2.60 | 2.45 | 2.60 | 2.60 | -1.10% | 7,161 |
| Mar 2, 2026 | 2.52 | 2.73 | 2.40 | 2.63 | 2.63 | -6.11% | 18,745 |
| Feb 27, 2026 | 2.55 | 2.89 | 2.50 | 2.80 | 2.80 | 12.00% | 42,917 |
| Feb 26, 2026 | 2.27 | 2.50 | 2.13 | 2.50 | 2.50 | 7.87% | 28,592 |
| Feb 25, 2026 | 2.29 | 2.32 | 2.26 | 2.32 | 2.32 | 2.43% | 6,935 |
| Feb 24, 2026 | 2.14 | 2.30 | 2.13 | 2.26 | 2.26 | 3.95% | 17,231 |
| Feb 23, 2026 | 2.20 | 2.25 | 2.14 | 2.18 | 2.18 | -4.54% | 10,294 |
| Feb 20, 2026 | 2.25 | 2.30 | 2.23 | 2.28 | 2.28 | 3.05% | 11,083 |
| Feb 19, 2026 | 2.14 | 2.25 | 2.13 | 2.21 | 2.21 | 0.57% | 19,225 |
| Feb 18, 2026 | 2.25 | 2.30 | 2.20 | 2.20 | 2.20 | -0.32% | 13,413 |
| Feb 17, 2026 | 2.45 | 2.47 | 2.05 | 2.21 | 2.21 | -9.92% | 54,550 |
| Feb 13, 2026 | 2.43 | 2.55 | 2.40 | 2.45 | 2.45 | - | 11,657 |
| Feb 12, 2026 | 2.51 | 2.55 | 2.35 | 2.45 | 2.45 | -3.66% | 14,996 |
| Feb 11, 2026 | 2.65 | 2.70 | 2.50 | 2.54 | 2.54 | -2.94% | 8,763 |
| Feb 10, 2026 | 2.51 | 2.69 | 2.50 | 2.62 | 2.62 | 2.72% | 7,758 |
| Feb 9, 2026 | 2.49 | 2.71 | 2.49 | 2.55 | 2.55 | 0.67% | 6,630 |
| Feb 6, 2026 | 2.43 | 2.60 | 2.43 | 2.53 | 2.53 | 4.11% | 28,371 |
| Feb 5, 2026 | 2.65 | 2.75 | 2.40 | 2.43 | 2.43 | -6.76% | 65,773 |
| Feb 4, 2026 | 2.95 | 2.95 | 2.58 | 2.61 | 2.61 | -3.37% | 23,746 |
| Feb 3, 2026 | 2.91 | 2.91 | 2.70 | 2.70 | 2.70 | -1.89% | 15,255 |