Smith Micro Software, Inc. SMSI
NASDAQ · United States · Technology Services
$2.69+0.03 (+1.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.69 | +1.25% | $2.65 | $2.69 | $2.65 | 1.41K |
| 2026-09-30 | $2.66 | 0.00% | $2.69 | $2.75 | $2.66 | 30.10K |
| 2026-09-29 | $2.66 | +0.38% | $2.68 | $2.70 | $2.65 | 12.50K |
| 2026-09-28 | $2.65 | -2.21% | $2.68 | $2.68 | $2.60 | 4.70K |
| 2026-09-25 | $2.71 | +0.37% | $2.74 | $2.75 | $2.68 | 13.00K |
| 2026-09-24 | $2.70 | +1.12% | $2.75 | $2.75 | $2.67 | 10.40K |
| 2026-09-23 | $2.67 | 0.00% | $2.65 | $2.70 | $2.65 | 9.60K |
| 2026-09-22 | $2.67 | -0.37% | $2.69 | $2.75 | $2.67 | 8.50K |
| 2026-09-21 | $2.68 | -0.74% | $2.66 | $2.79 | $2.61 | 13.80K |
| 2026-09-18 | $2.70 | -8.78% | $2.87 | $2.87 | $2.60 | 127.80K |
| 2026-09-17 | $2.96 | +3.50% | $2.84 | $2.96 | $2.84 | 10.10K |
| 2026-09-16 | $2.86 | -1.38% | $2.90 | $2.97 | $2.86 | 12.90K |
| 2026-09-15 | $2.90 | -1.02% | $2.88 | $2.96 | $2.85 | 14.10K |
| 2026-09-14 | $2.93 | +1.03% | $2.84 | $2.93 | $2.84 | 9.20K |
| 2026-09-11 | $2.90 | +3.20% | $2.83 | $2.97 | $2.83 | 22.00K |
| 2026-09-10 | $2.81 | +0.36% | $2.90 | $3.00 | $2.81 | 10.50K |
| 2026-09-09 | $2.80 | -1.41% | $2.81 | $2.81 | $2.80 | 3.80K |
| 2026-09-08 | $2.84 | -0.35% | $2.83 | $2.90 | $2.82 | 9.30K |
| 2026-09-04 | $2.85 | -0.70% | $2.81 | $2.90 | $2.81 | 13.70K |
| 2026-09-03 | $2.87 | +0.70% | $2.89 | $2.99 | $2.86 | 22.80K |
| 2026-09-02 | $2.85 | +0.35% | $2.86 | $3.02 | $2.81 | 15.40K |
| 2026-09-01 | $2.84 | -1.05% | $2.84 | $2.93 | $2.84 | 11.90K |
| 2026-08-31 | $2.87 | -1.37% | $2.89 | $2.92 | $2.85 | 15.60K |
| 2026-08-28 | $2.91 | -1.69% | $2.87 | $3.00 | $2.87 | 15.40K |
| 2026-08-27 | $2.96 | -0.34% | $2.94 | $2.97 | $2.93 | 5.90K |
| 2026-08-26 | $2.97 | 0.00% | $2.98 | $2.98 | $2.94 | 3.00K |
| 2026-08-25 | $2.97 | -0.67% | $2.91 | $3.02 | $2.88 | 16.60K |
| 2026-08-24 | $2.99 | +0.34% | $3.00 | $3.05 | $2.95 | 25.30K |
| 2026-08-21 | $2.98 | +0.34% | $2.90 | $3.05 | $2.90 | 24.50K |
| 2026-08-20 | $2.97 | +2.41% | $2.91 | $2.99 | $2.88 | 8.80K |
| 2026-08-19 | $2.90 | -0.68% | $2.92 | $2.95 | $2.81 | 31.50K |
| 2026-08-18 | $2.92 | 0.00% | $2.90 | $2.93 | $2.84 | 18.00K |
| 2026-08-17 | $2.92 | +2.10% | $2.79 | $2.95 | $2.79 | 20.50K |
| 2026-08-14 | $2.86 | -1.04% | $2.79 | $3.03 | $2.79 | 64.90K |
| 2026-08-13 | $2.89 | -4.93% | $3.19 | $3.19 | $2.82 | 58.80K |
| 2026-08-12 | $3.04 | +2.36% | $2.99 | $3.06 | $2.97 | 20.40K |
| 2026-08-11 | $2.97 | +3.48% | $2.85 | $3.01 | $2.85 | 50.10K |
| 2026-08-10 | $2.87 | -1.03% | $2.86 | $3.12 | $2.77 | 120.10K |
| 2026-08-07 | $2.90 | +3.57% | $2.76 | $2.92 | $2.72 | 31.30K |
| 2026-08-06 | $2.80 | -2.10% | $2.95 | $2.96 | $2.64 | 18.60K |
| 2026-08-05 | $2.86 | +2.14% | $2.76 | $2.90 | $2.71 | 16.00K |
| 2026-08-04 | $2.80 | +6.06% | $2.69 | $2.85 | $2.64 | 30.90K |
| 2026-08-03 | $2.64 | +1.93% | $2.58 | $2.70 | $2.58 | 32.40K |
| 2026-07-31 | $2.59 | +4.02% | $2.51 | $2.68 | $2.49 | 53.00K |
| 2026-07-30 | $2.49 | +2.05% | $2.44 | $2.56 | $2.44 | 4.60K |
| 2026-07-29 | $2.44 | -2.79% | $2.43 | $2.53 | $2.39 | 32.10K |
| 2026-07-28 | $2.51 | -0.40% | $2.51 | $2.54 | $2.44 | 11.60K |
| 2026-07-27 | $2.52 | +0.80% | $2.60 | $2.60 | $2.52 | 12.80K |
| 2026-07-24 | $2.50 | -1.19% | $2.51 | $2.61 | $2.45 | 10.60K |
| 2026-07-23 | $2.53 | -2.69% | $2.58 | $2.59 | $2.51 | 7.00K |
| 2026-07-22 | $2.60 | +0.39% | $2.60 | $2.63 | $2.53 | 11.00K |
| 2026-07-21 | $2.59 | +1.97% | $2.50 | $2.61 | $2.50 | 17.90K |
| 2026-07-20 | $2.54 | -1.93% | $2.48 | $2.64 | $2.45 | 25.50K |
| 2026-07-17 | $2.59 | +0.78% | $2.51 | $2.62 | $2.50 | 10.40K |
| 2026-07-16 | $2.57 | -0.77% | $2.60 | $2.60 | $2.53 | 15.40K |
| 2026-07-15 | $2.59 | +1.97% | $2.55 | $2.63 | $2.53 | 23.60K |
| 2026-07-14 | $2.54 | -1.93% | $2.55 | $2.59 | $2.49 | 29.60K |
| 2026-07-13 | $2.59 | -3.36% | $2.63 | $2.65 | $2.48 | 102.50K |
| 2026-07-10 | $2.68 | +0.75% | $2.69 | $2.72 | $2.62 | 51.90K |
| 2026-07-09 | $2.66 | 0.00% | $2.71 | $2.71 | $2.60 | 15.10K |
| 2026-07-08 | $2.66 | 0.00% | $2.65 | $2.69 | $2.60 | 27.60K |
| 2026-07-07 | $2.66 | -2.56% | $2.76 | $2.76 | $2.65 | 25.80K |
| 2026-07-06 | $2.73 | +5.41% | $2.60 | $2.74 | $2.60 | 23.70K |
| 2026-07-02 | $2.59 | +1.57% | $2.53 | $2.61 | $2.53 | 20.10K |
| 2026-07-01 | $2.55 | -4.85% | $2.69 | $2.70 | $2.51 | 127.60K |
| 2026-06-30 | $2.68 | -3.94% | $2.78 | $2.78 | $2.62 | 72.60K |
| 2026-06-29 | $2.79 | -0.71% | $2.77 | $2.84 | $2.72 | 55.00K |
| 2026-06-26 | $2.81 | +2.93% | $2.77 | $2.83 | $2.69 | 63.00K |
| 2026-06-25 | $2.73 | -1.09% | $2.76 | $2.76 | $2.68 | 27.70K |
| 2026-06-24 | $2.76 | -2.82% | $2.86 | $2.93 | $2.75 | 29.80K |
| 2026-06-23 | $2.84 | -6.58% | $3.01 | $3.01 | $2.78 | 197.90K |
| 2026-06-22 | $3.04 | +3.75% | $2.96 | $3.09 | $2.89 | 61.60K |
| 2026-06-18 | $2.93 | -3.30% | $2.99 | $3.02 | $2.80 | 137.40K |
| 2026-06-17 | $3.03 | -1.62% | $3.05 | $3.18 | $2.93 | 150.90K |
| 2026-06-16 | $3.08 | +6.94% | $2.85 | $3.09 | $2.66 | 256.50K |
| 2026-06-15 | $2.88 | 0.00% | $2.99 | $3.03 | $2.80 | 203.70K |
| 2026-06-12 | $2.88 | -36.70% | $3.07 | $3.19 | $2.78 | 1.40M |
| 2026-06-11 | $4.55 | +26.74% | $3.55 | $4.55 | $3.36 | 5.74M |
| 2026-06-10 | $3.59 | -2.71% | $3.63 | $3.70 | $3.55 | 16.10K |
| 2026-06-09 | $3.69 | +3.65% | $3.56 | $3.70 | $3.50 | 28.00K |
| 2026-06-08 | $3.56 | -2.47% | $3.65 | $3.67 | $3.39 | 65.80K |
| 2026-06-05 | $3.65 | -9.88% | $3.72 | $4.31 | $3.40 | 120.00K |
| 2026-06-04 | $4.05 | 0.00% | $4.00 | $4.20 | $3.90 | 15.32K |
| 2026-06-03 | $4.05 | -3.57% | $4.10 | $4.15 | $3.95 | 20.50K |
| 2026-06-02 | $4.20 | -4.55% | $4.40 | $4.40 | $4.15 | 13.92K |
| 2026-06-01 | $4.40 | +1.15% | $4.50 | $4.50 | $4.35 | 25.90K |
| 2026-05-29 | $4.35 | +8.75% | $3.95 | $4.40 | $3.95 | 42.12K |
| 2026-05-28 | $4.00 | -2.44% | $4.20 | $4.20 | $3.90 | 32.38K |
| 2026-05-27 | $4.10 | +3.80% | $3.95 | $4.20 | $3.90 | 33.60K |
| 2026-05-26 | $3.95 | -1.25% | $3.90 | $4.05 | $3.85 | 26.30K |