Education
About Us
Working with TipRanks
Follow Us
Smith Micro Software (SMSI)
NASDAQ:SMSI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
0.62
0.64
0.61
0.62
0.62
-1.13%
53,893
0.10
Dec 12, 2025
0.62
0.63
0.60
0.62
0.62
+1.80%
52,961
0.10
Dec 11, 2025
0.59
0.63
0.57
0.61
0.61
+3.21%
115,920
0.22
Dec 10, 2025
0.64
0.65
0.59
0.59
0.59
-6.03%
110,187
0.21
Dec 09, 2025
0.62
0.64
0.60
0.63
0.63
+0.16%
41,877
0.08
Dec 08, 2025
0.63
0.64
0.61
0.63
0.63
+1.45%
64,112
0.12
Dec 05, 2025
0.60
0.64
0.60
0.62
0.62
-2.21%
89,718
0.17
Dec 04, 2025
0.61
0.64
0.61
0.63
0.63
+4.28%
67,732
0.13
Dec 03, 2025
0.60
0.62
0.59
0.61
0.61
+2.70%
112,281
0.21
Dec 02, 2025
0.60
0.60
0.59
0.59
0.59
-0.17%
99,235
0.19
Dec 01, 2025
0.62
0.62
0.59
0.59
0.59
-2.15%
54,790
0.10
Nov 28, 2025
0.60
0.62
0.59
0.61
0.61
+0.66%
34,471
0.06
Nov 26, 2025
0.58
0.63
0.58
0.60
0.60
-1.63%
126,172
0.24
Nov 25, 2025
0.60
0.62
0.60
0.61
0.61
+2.17%
153,861
0.29
Nov 24, 2025
0.57
0.60
0.57
0.60
0.60
+0.67%
121,815
0.23
Nov 21, 2025
0.58
0.62
0.58
0.60
0.60
+2.59%
60,568
0.11
Nov 20, 2025
0.59
0.63
0.57
0.58
0.58
-3.17%
116,682
0.22
Nov 19, 2025
0.61
0.62
0.58
0.60
0.60
+0.84%
112,332
0.21
Nov 18, 2025
0.61
0.63
0.57
0.59
0.59
-0.67%
168,145
0.32
Nov 17, 2025
0.63
0.65
0.58
0.60
0.60
-2.61%
200,613
0.38
Nov 14, 2025
0.58
0.63
0.58
0.61
0.61
-4.06%
219,940
0.42
Nov 13, 2025
0.64
0.66
0.63
0.64
0.64
-2.29%
133,165
0.25
Nov 12, 2025
0.65
0.66
0.63
0.66
0.66
+1.24%
222,558
0.42
Nov 11, 2025
0.65
0.66
0.63
0.65
0.65
-0.92%
100,245
0.19
Nov 10, 2025
0.66
0.67
0.64
0.65
0.65
+2.67%
374,342
0.72
Nov 07, 2025
0.60
0.64
0.59
0.64
0.64
+9.66%
248,578
0.48
Nov 06, 2025
0.65
0.66
0.57
0.58
0.58
-12.65%
461,648
0.89
Nov 05, 2025
0.67
0.69
0.65
0.66
0.66
-0.90%
241,473
0.46
Nov 04, 2025
0.68
0.70
0.67
0.67
0.67
-4.56%
128,133
0.24
Nov 03, 2025
0.74
0.74
0.69
0.70
0.70
-1.40%
170,285
0.32
Oct 31, 2025
0.67
0.73
0.67
0.71
0.71
+7.55%
207,422
0.38
Oct 30, 2025
0.68
0.70
0.65
0.66
0.66
-0.45%
195,436
0.36
Oct 29, 2025
0.70
0.71
0.66
0.67
0.66
-5.00%
184,399
0.34
Oct 28, 2025
0.70
0.73
0.70
0.70
0.70
-0.85%
184,671
0.34
Oct 27, 2025
0.73
0.74
0.70
0.71
0.71
-1.12%
154,848
0.28
Oct 24, 2025
0.69
0.73
0.69
0.71
0.71
+1.28%
228,295
0.41
Oct 23, 2025
0.71
0.72
0.70
0.71
0.70
+1.59%
167,569
0.30
Oct 22, 2025
0.69
0.71
0.68
0.69
0.69
-2.94%
381,854
0.68
Oct 21, 2025
0.70
0.73
0.70
0.72
0.72
+0.85%
278,716
0.49
Oct 20, 2025
0.74
0.75
0.70
0.71
0.71
-3.27%
276,768
0.48
Oct 17, 2025
0.70
0.74
0.70
0.73
0.73
+3.24%
395,361
0.69
Oct 16, 2025
0.82
0.82
0.68
0.71
0.71
-12.67%
1,771,356
3.19
Oct 15, 2025
0.81
0.85
0.79
0.81
0.81
+0.37%
19,756,539
76.97
Oct 14, 2025
0.79
0.81
0.77
0.81
0.81
+1.63%
86,060
0.33
Oct 13, 2025
0.79
0.83
0.78
0.80
0.80
+2.84%
220,055
0.85
Oct 10, 2025
0.85
0.88
0.77
0.78
0.78
-8.18%
181,304
0.68
Oct 09, 2025
0.89
0.91
0.82
0.84
0.84
-6.01%
249,596
0.93
Oct 08, 2025
0.87
0.91
0.82
0.90
0.90
+16.32%
762,517
2.94
Oct 07, 2025
0.80
0.82
0.77
0.77
0.77
-4.81%
143,484
0.49
Oct 06, 2025
0.76
0.82
0.76
0.81
0.81
+5.19%
339,793
1.19
Rows: