NASDAQ : SMSI
Smith Micro Software, Inc. — Price history
Technology · Software - Application · United States
Last price 2.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smith Micro Software, Inc. (SMSI) closed at 2.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.37 | 2.46 | 2.27 | 2.27 | 25,031 | -3.40% |
| 2026-10-29 | 2.3 | 2.5 | 2.3 | 2.35 | 9,605 | +2.40% |
| 2026-10-28 | 2.34 | 2.34 | 2.283 | 2.295 | 1,864 | -0.65% |
| 2026-10-27 | 2.32 | 2.36 | 2.31 | 2.31 | 10,841 | -1.70% |
| 2026-10-26 | 2.34 | 2.405 | 2.31 | 2.35 | 12,466 | +1.03% |
| 2026-10-23 | 2.37 | 2.39 | 2.22 | 2.326 | 24,634 | -0.17% |
| 2026-10-22 | 2.55 | 2.55 | 2.32 | 2.33 | 12,739 | -5.09% |
| 2026-10-21 | 2.533 | 2.54 | 2.39 | 2.455 | 2,925 | -3.16% |
| 2026-10-20 | 2.35 | 2.535 | 2.35 | 2.535 | 2,872 | +6.07% |
| 2026-10-19 | 2.39 | 2.5 | 2.28 | 2.39 | 14,255 | +0.84% |
| 2026-10-16 | 2.3 | 2.38 | 2.298 | 2.37 | 6,294 | +2.60% |
| 2026-10-15 | 2.27 | 2.32 | 2.2 | 2.31 | 28,130 | -2.53% |
| 2026-10-14 | 2.4 | 2.49 | 2.28 | 2.37 | 31,614 | -1.25% |
| 2026-10-13 | 2.56 | 2.56 | 2.4 | 2.4 | 31,887 | -6.61% |
| 2026-10-12 | 2.56 | 2.62 | 2.5 | 2.57 | 20,254 | -1.53% |
| 2026-10-09 | 2.58 | 2.61 | 2.54 | 2.61 | 8,789 | +2.76% |
| 2026-10-08 | 2.6 | 2.6 | 2.54 | 2.54 | 7,223 | -2.31% |
| 2026-10-07 | 2.63 | 2.635 | 2.6 | 2.6 | 3,046 | -0.38% |
| 2026-10-06 | 2.657 | 2.662 | 2.6 | 2.61 | 19,484 | -1.51% |
| 2026-10-05 | 2.693 | 2.693 | 2.63 | 2.65 | 11,994 | +0.00% |
| 2026-10-02 | 2.66 | 2.687 | 2.64 | 2.65 | 23,504 | -0.38% |
| 2026-10-01 | 2.65 | 2.7 | 2.65 | 2.66 | 5,266 | +0.00% |
| 2026-09-30 | 2.69 | 2.75 | 2.66 | 2.66 | 30,086 | +0.00% |
| 2026-09-29 | 2.68 | 2.7 | 2.65 | 2.66 | 12,513 | +0.38% |
| 2026-09-28 | 2.68 | 2.68 | 2.6 | 2.65 | 4,706 | -2.21% |
| 2026-09-25 | 2.74 | 2.75 | 2.681 | 2.71 | 13,051 | +0.37% |
| 2026-09-24 | 2.75 | 2.75 | 2.67 | 2.7 | 10,448 | +1.12% |
| 2026-09-23 | 2.654 | 2.7 | 2.654 | 2.67 | 11,040 | +0.00% |
| 2026-09-22 | 2.694 | 2.75 | 2.67 | 2.67 | 8,561 | -0.37% |
| 2026-09-21 | 2.66 | 2.785 | 2.608 | 2.68 | 13,825 | -0.74% |
| 2026-09-18 | 2.87 | 2.87 | 2.6 | 2.7 | 127,831 | -8.78% |
| 2026-09-17 | 2.84 | 2.96 | 2.84 | 2.96 | 10,137 | +3.50% |
| 2026-09-16 | 2.9 | 2.97 | 2.86 | 2.86 | 12,919 | -1.38% |
| 2026-09-15 | 2.88 | 2.96 | 2.85 | 2.9 | 14,064 | -1.02% |
| 2026-09-14 | 2.84 | 2.93 | 2.84 | 2.93 | 9,179 | +1.03% |
| 2026-09-11 | 2.83 | 2.97 | 2.83 | 2.9 | 21,981 | +3.20% |
| 2026-09-10 | 2.9 | 2.999 | 2.81 | 2.81 | 10,521 | +0.36% |
| 2026-09-09 | 2.81 | 2.81 | 2.8 | 2.8 | 3,916 | -1.41% |
| 2026-09-08 | 2.83 | 2.9 | 2.82 | 2.84 | 9,265 | -0.35% |
| 2026-09-04 | 2.81 | 2.9 | 2.81 | 2.85 | 13,724 | -0.70% |
| 2026-09-03 | 2.892 | 2.987 | 2.86 | 2.87 | 23,217 | +0.70% |
| 2026-09-02 | 2.86 | 3.02 | 2.81 | 2.85 | 15,417 | +0.35% |
| 2026-09-01 | 2.84 | 2.93 | 2.84 | 2.84 | 11,894 | -1.05% |
| 2026-08-31 | 2.89 | 2.915 | 2.845 | 2.87 | 15,576 | -1.37% |
| 2026-08-28 | 2.868 | 3 | 2.868 | 2.91 | 15,403 | -1.69% |
| 2026-08-27 | 2.942 | 2.97 | 2.93 | 2.96 | 5,918 | -0.34% |
| 2026-08-26 | 2.98 | 2.98 | 2.94 | 2.97 | 2,966 | +0.00% |
| 2026-08-25 | 2.91 | 3.02 | 2.881 | 2.97 | 16,625 | -0.50% |
| 2026-08-24 | 3 | 3.046 | 2.95 | 2.985 | 25,268 | +0.17% |
| 2026-08-21 | 2.9 | 3.05 | 2.9 | 2.98 | 26,066 | +0.34% |
| 2026-08-20 | 2.91 | 2.99 | 2.878 | 2.97 | 8,848 | +2.41% |
| 2026-08-19 | 2.92 | 2.95 | 2.81 | 2.9 | 31,652 | -0.68% |
| 2026-08-18 | 2.9 | 2.93 | 2.84 | 2.92 | 18,030 | +0.00% |
| 2026-08-17 | 2.79 | 2.95 | 2.79 | 2.92 | 20,462 | +2.10% |
| 2026-08-14 | 2.79 | 3.03 | 2.79 | 2.86 | 64,941 | -1.04% |
| 2026-08-13 | 3.19 | 3.19 | 2.82 | 2.89 | 58,817 | -4.93% |
| 2026-08-12 | 2.99 | 3.06 | 2.97 | 3.04 | 20,695 | +2.36% |
| 2026-08-11 | 2.85 | 3.01 | 2.85 | 2.97 | 50,262 | +3.48% |
| 2026-08-10 | 2.86 | 3.12 | 2.77 | 2.87 | 120,118 | -1.03% |
| 2026-08-07 | 2.76 | 2.92 | 2.721 | 2.9 | 31,308 | +3.57% |
| 2026-08-06 | 2.95 | 2.956 | 2.64 | 2.8 | 18,646 | -2.10% |
| 2026-08-05 | 2.76 | 2.9 | 2.71 | 2.86 | 16,039 | +2.14% |
| 2026-08-04 | 2.69 | 2.85 | 2.64 | 2.8 | 31,003 | +6.06% |
| 2026-08-03 | 2.58 | 2.7 | 2.58 | 2.64 | 32,655 | +1.93% |
| 2026-07-31 | 2.505 | 2.681 | 2.49 | 2.59 | 52,970 | +4.02% |
| 2026-07-30 | 2.44 | 2.56 | 2.44 | 2.49 | 4,595 | +2.05% |
| 2026-07-29 | 2.43 | 2.53 | 2.39 | 2.44 | 32,280 | -2.79% |
| 2026-07-28 | 2.51 | 2.54 | 2.44 | 2.51 | 11,630 | -0.40% |
| 2026-07-27 | 2.6 | 2.6 | 2.516 | 2.52 | 12,822 | +0.80% |
| 2026-07-24 | 2.51 | 2.61 | 2.445 | 2.5 | 10,576 | -1.19% |
| 2026-07-23 | 2.58 | 2.59 | 2.51 | 2.53 | 7,031 | -2.69% |
| 2026-07-22 | 2.6 | 2.63 | 2.53 | 2.6 | 11,021 | +0.39% |
| 2026-07-21 | 2.5 | 2.61 | 2.5 | 2.59 | 17,951 | +1.97% |
| 2026-07-20 | 2.48 | 2.64 | 2.45 | 2.54 | 25,487 | -1.93% |
| 2026-07-17 | 2.51 | 2.62 | 2.495 | 2.59 | 10,423 | +0.78% |
| 2026-07-16 | 2.6 | 2.6 | 2.53 | 2.57 | 15,377 | -0.77% |
| 2026-07-15 | 2.55 | 2.629 | 2.53 | 2.59 | 23,628 | +1.97% |
| 2026-07-14 | 2.55 | 2.59 | 2.49 | 2.54 | 29,613 | -1.93% |
| 2026-07-13 | 2.63 | 2.645 | 2.48 | 2.59 | 102,460 | -3.36% |
| 2026-07-10 | 2.69 | 2.72 | 2.62 | 2.68 | 52,026 | +0.75% |
| 2026-07-09 | 2.71 | 2.71 | 2.6 | 2.66 | 15,093 | +0.00% |
| 2026-07-08 | 2.645 | 2.692 | 2.6 | 2.66 | 27,561 | +0.00% |
| 2026-07-07 | 2.76 | 2.76 | 2.646 | 2.66 | 25,817 | -2.56% |
| 2026-07-06 | 2.6 | 2.74 | 2.6 | 2.73 | 23,703 | +5.41% |
| 2026-07-02 | 2.53 | 2.61 | 2.53 | 2.59 | 20,095 | +1.57% |
| 2026-07-01 | 2.69 | 2.701 | 2.51 | 2.55 | 127,720 | -4.85% |
| 2026-06-30 | 2.78 | 2.78 | 2.62 | 2.68 | 72,643 | -3.94% |
| 2026-06-29 | 2.77 | 2.838 | 2.72 | 2.79 | 54,993 | -0.71% |
| 2026-06-26 | 2.77 | 2.83 | 2.69 | 2.81 | 63,050 | +2.93% |
| 2026-06-25 | 2.76 | 2.76 | 2.681 | 2.73 | 28,360 | -1.09% |
| 2026-06-24 | 2.86 | 2.93 | 2.75 | 2.76 | 29,789 | -2.82% |
| 2026-06-23 | 3.01 | 3.01 | 2.78 | 2.84 | 197,863 | -6.58% |
| 2026-06-22 | 2.96 | 3.09 | 2.89 | 3.04 | 61,648 | +3.75% |
| 2026-06-18 | 2.99 | 3.02 | 2.8 | 2.93 | 137,535 | -3.30% |
| 2026-06-17 | 3.05 | 3.183 | 2.931 | 3.03 | 150,890 | -1.62% |
| 2026-06-16 | 2.85 | 3.09 | 2.66 | 3.08 | 256,525 | +6.94% |
| 2026-06-15 | 2.99 | 3.03 | 2.8 | 2.88 | 203,836 | +0.17% |
| 2026-06-12 | 3.07 | 3.19 | 2.775 | 2.875 | 1,411,371 | -36.81% |
| 2026-06-11 | 3.55 | 4.55 | 3.361 | 4.55 | 5,740,668 | +26.74% |
| 2026-06-10 | 3.63 | 3.7 | 3.55 | 3.59 | 16,298 | -2.71% |
| 2026-06-09 | 3.56 | 3.7 | 3.5 | 3.69 | 28,057 | +3.65% |
| 2026-06-08 | 3.65 | 3.666 | 3.388 | 3.56 | 65,878 | -2.47% |
| 2026-06-05 | 3.72 | 4.31 | 3.4 | 3.65 | 120,013 | -9.54% |
| 2026-06-04 | 4 | 4.178 | 3.912 | 4.035 | 15,316 | +0.25% |
| 2026-06-03 | 4.1 | 4.13 | 3.95 | 4.025 | 20,523 | -4.41% |
| 2026-06-02 | 4.4 | 4.4 | 4.16 | 4.211 | 13,962 | -4.31% |
| 2026-06-01 | 4.495 | 4.5 | 4.351 | 4.4 | 25,904 | +1.15% |
| 2026-05-29 | 3.95 | 4.4 | 3.95 | 4.35 | 42,633 | +9.12% |
| 2026-05-28 | 4.187 | 4.2 | 3.902 | 3.987 | 32,500 | -2.49% |
| 2026-05-27 | 3.954 | 4.185 | 3.901 | 4.089 | 33,623 | +3.27% |
| 2026-05-26 | 3.9 | 4.05 | 3.852 | 3.959 | 26,950 | -1.09% |
| 2026-05-22 | 3.95 | 4.069 | 3.855 | 4.003 | 23,360 | +1.57% |
| 2026-05-21 | 3.992 | 4.08 | 3.802 | 3.941 | 7,153 | +0.25% |
| 2026-05-20 | 3.9 | 3.975 | 3.89 | 3.931 | 4,009 | -0.52% |
| 2026-05-19 | 4.065 | 4.065 | 3.891 | 3.951 | 9,288 | -2.47% |
| 2026-05-18 | 4.15 | 4.15 | 4 | 4.051 | 17,471 | -2.48% |
| 2026-05-15 | 4.25 | 4.324 | 4.129 | 4.154 | 16,622 | -0.87% |
| 2026-05-14 | 4.122 | 4.249 | 4.012 | 4.191 | 17,337 | +0.55% |
| 2026-05-13 | 4.29 | 4.29 | 4.052 | 4.168 | 24,719 | -4.03% |
| 2026-05-12 | 4.45 | 4.465 | 4.3 | 4.343 | 33,575 | -0.34% |