Smith Micro Software (SMSI)
NASDAQ:SMSI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
0.72
0.73
0.68
0.69
0.69
-3.09%
76,472
0.25
Apr 08, 2026
0.74
0.74
0.70
0.71
0.71
-0.97%
85,229
0.27
Apr 07, 2026
0.72
0.75
0.67
0.72
0.72
-1.78%
157,053
0.50
Apr 06, 2026
0.70
0.73
0.70
0.73
0.73
+2.09%
112,611
0.36
Apr 03, 2026
0.70
0.72
0.69
0.72
0.72
0.00%
0
0.00
Apr 02, 2026
0.70
0.72
0.69
0.72
0.72
-0.28%
64,154
0.20
Apr 01, 2026
0.71
0.72
0.70
0.72
0.72
-0.14%
40,458
0.13
Mar 31, 2026
0.70
0.72
0.68
0.72
0.72
+0.14%
90,531
0.28
Mar 30, 2026
0.72
0.80
0.70
0.72
0.72
-2.05%
130,503
0.41
Mar 27, 2026
0.77
0.77
0.73
0.73
0.73
-7.10%
103,794
0.33
Mar 26, 2026
0.76
0.82
0.76
0.79
0.79
-0.38%
130,907
0.41
Mar 25, 2026
0.81
0.82
0.75
0.79
0.79
-6.16%
151,635
0.48
Mar 24, 2026
0.87
0.87
0.82
0.84
0.84
-2.76%
150,838
0.48
Mar 23, 2026
0.81
0.87
0.77
0.87
0.87
+6.77%
218,861
0.69
Mar 20, 2026
0.79
0.81
0.77
0.81
0.81
+1.12%
472,989
1.53
Mar 19, 2026
0.78
0.80
0.76
0.80
0.80
-0.25%
157,013
0.51
Mar 18, 2026
0.81
0.82
0.76
0.81
0.81
-1.10%
235,840
0.76
Mar 17, 2026
0.75
0.83
0.75
0.82
0.82
+12.10%
255,569
0.83
Mar 16, 2026
0.80
0.81
0.72
0.73
0.73
-10.91%
251,684
0.82
Mar 13, 2026
0.84
0.84
0.78
0.82
0.82
-3.43%
212,552
0.70
Mar 12, 2026
0.76
0.86
0.71
0.85
0.85
+11.62%
997,206
3.45
Mar 11, 2026
0.71
0.79
0.71
0.76
0.76
+4.13%
345,501
1.22
Mar 10, 2026
0.65
0.77
0.65
0.73
0.73
+5.98%
713,565
2.60
Mar 09, 2026
0.62
0.69
0.62
0.69
0.69
+5.38%
304,958
1.12
Mar 06, 2026
0.67
0.68
0.60
0.65
0.65
-4.26%
485,572
1.84
Mar 05, 2026
0.61
0.73
0.57
0.68
0.68
+25.93%
7,299,433
48.76
Mar 04, 2026
0.49
0.54
0.49
0.54
0.54
+3.85%
3,185,132
31.68
Mar 03, 2026
0.50
0.52
0.49
0.52
0.52
-0.95%
35,808
0.35
Mar 02, 2026
0.50
0.55
0.48
0.53
0.53
-6.25%
93,725
0.92
Feb 27, 2026
0.51
0.58
0.50
0.56
0.56
+12.00%
214,585
2.16
Feb 26, 2026
0.45
0.50
0.43
0.50
0.50
+7.99%
142,960
1.46
Feb 25, 2026
0.46
0.46
0.45
0.46
0.46
+2.43%
34,675
0.35
Feb 24, 2026
0.43
0.46
0.43
0.45
0.45
+3.91%
86,156
0.89
Feb 23, 2026
0.44
0.45
0.43
0.44
0.44
-4.61%
51,473
0.53
Feb 20, 2026
0.45
0.46
0.45
0.46
0.46
+3.17%
55,418
0.56
Feb 19, 2026
0.43
0.45
0.43
0.44
0.44
+0.45%
96,125
0.96
Feb 18, 2026
0.45
0.46
0.44
0.44
0.44
-0.23%
67,065
0.67
Feb 17, 2026
0.49
0.49
0.41
0.44
0.44
-10.00%
272,753
2.80
Feb 16, 2026
0.49
0.51
0.48
0.49
0.49
0.00%
0
0.00
Feb 13, 2026
0.49
0.51
0.48
0.49
0.49
0.00%
58,289
0.58
Feb 12, 2026
0.50
0.51
0.47
0.49
0.49
-3.54%
74,980
0.73
Feb 11, 2026
0.53
0.54
0.50
0.51
0.51
-0.39%
43,815
0.41
Feb 10, 2026
0.50
0.54
0.50
0.52
0.52
+2.75%
38,792
0.36
Feb 09, 2026
0.50
0.54
0.50
0.51
0.51
+0.79%
33,151
0.30
Feb 06, 2026
0.49
0.52
0.49
0.51
0.51
+4.12%
141,855
1.30
Feb 05, 2026
0.53
0.55
0.48
0.49
0.49
-6.90%
328,868
2.98
Feb 04, 2026
0.59
0.59
0.52
0.52
0.52
-3.33%
118,434
1.05
Feb 03, 2026
0.58
0.58
0.54
0.54
0.54
-1.82%
76,277
0.64
Feb 02, 2026
0.54
0.57
0.54
0.55
0.55
+1.66%
54,369
0.45
Jan 30, 2026
0.55
0.56
0.54
0.54
0.54
-1.81%
84,861
0.70
Rows: