Smith Micro Software, Inc. (SMSI)

NASDAQ: SMSI · Real-Time Price · USD

0.800

+0.008 (1.00%)

At close: Apr 28, 2026, 4:00 PM EDT

0.816

+0.016 (2.00%)

After-hours: Apr 28, 2026, 7:01 PM EDT

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.79	0.81	0.76	0.80	0.80	1.00%	87,865
Apr 27, 2026	0.80	0.82	0.79	0.79	0.79	0.48%	63,562
Apr 24, 2026	0.75	0.79	0.71	0.79	0.79	5.59%	86,363
Apr 23, 2026	0.67	0.75	0.67	0.75	0.75	2.98%	178,815
Apr 22, 2026	0.71	0.75	0.70	0.73	0.73	-0.45%	40,497
Apr 21, 2026	0.74	0.75	0.71	0.73	0.73	-0.91%	37,769
Apr 20, 2026	0.72	0.75	0.72	0.74	0.74	3.38%	119,524
Apr 17, 2026	0.70	0.75	0.70	0.71	0.71	0.30%	72,964
Apr 16, 2026	0.70	0.72	0.69	0.71	0.71	1.53%	38,066
Apr 15, 2026	0.70	0.71	0.69	0.70	0.70	1.73%	58,090
Apr 14, 2026	0.69	0.71	0.69	0.69	0.69	-1.07%	58,473
Apr 13, 2026	0.69	0.71	0.69	0.69	0.69	-0.90%	65,571
Apr 10, 2026	0.71	0.71	0.69	0.70	0.70	1.51%	32,791
Apr 9, 2026	0.72	0.73	0.68	0.69	0.69	-3.08%	76,472
Apr 8, 2026	0.74	0.74	0.70	0.71	0.71	-0.97%	85,784
Apr 7, 2026	0.72	0.75	0.67	0.72	0.72	-1.71%	157,053
Apr 6, 2026	0.70	0.73	0.70	0.73	0.73	1.97%	112,611
Apr 2, 2026	0.70	0.72	0.69	0.72	0.72	-0.24%	64,154
Apr 1, 2026	0.71	0.72	0.70	0.72	0.72	-0.14%	40,458
Mar 31, 2026	0.70	0.72	0.68	0.72	0.72	0.11%	90,531
Mar 30, 2026	0.72	0.80	0.70	0.72	0.72	-1.99%	130,503
Mar 27, 2026	0.77	0.77	0.73	0.73	0.73	-7.13%	103,844
Mar 26, 2026	0.76	0.82	0.76	0.79	0.79	-0.29%	130,961
Mar 25, 2026	0.81	0.82	0.75	0.79	0.79	-6.16%	151,639
Mar 24, 2026	0.87	0.87	0.82	0.84	0.84	-2.76%	150,841
Mar 23, 2026	0.81	0.87	0.77	0.87	0.87	6.75%	220,990
Mar 20, 2026	0.79	0.81	0.77	0.81	0.81	1.03%	484,132
Mar 19, 2026	0.78	0.80	0.76	0.80	0.80	-0.24%	157,097
Mar 18, 2026	0.81	0.82	0.76	0.81	0.81	-1.07%	235,840
Mar 17, 2026	0.75	0.83	0.75	0.82	0.82	12.02%	256,096
Mar 16, 2026	0.80	0.81	0.72	0.73	0.73	-10.89%	251,715
Mar 13, 2026	0.84	0.84	0.78	0.82	0.82	-3.43%	212,996
Mar 12, 2026	0.76	0.86	0.71	0.85	0.85	11.64%	1,007,965
Mar 11, 2026	0.71	0.79	0.71	0.76	0.76	4.22%	348,572
Mar 10, 2026	0.65	0.77	0.65	0.73	0.73	5.95%	726,401
Mar 9, 2026	0.62	0.69	0.62	0.69	0.69	5.26%	306,200
Mar 6, 2026	0.67	0.68	0.60	0.65	0.65	-4.13%	485,572
Mar 5, 2026	0.61	0.73	0.57	0.68	0.68	25.93%	7,299,433
Mar 4, 2026	0.49	0.54	0.49	0.54	0.54	3.85%	3,185,132
Mar 3, 2026	0.50	0.52	0.49	0.52	0.52	-1.10%	35,808
Mar 2, 2026	0.50	0.55	0.48	0.53	0.53	-6.11%	93,725
Feb 27, 2026	0.51	0.58	0.50	0.56	0.56	12.00%	214,585
Feb 26, 2026	0.45	0.50	0.43	0.50	0.50	7.87%	142,960
Feb 25, 2026	0.46	0.46	0.45	0.46	0.46	2.43%	34,675
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