Education
About Us
Working with TipRanks
Follow Us
Smith Micro Software (SMSI)
NASDAQ:SMSI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
0.56
0.57
0.55
0.55
0.55
-3.50%
119,884
0.98
Jan 28, 2026
0.59
0.60
0.57
0.57
0.57
-4.83%
89,374
0.72
Jan 27, 2026
0.60
0.63
0.60
0.60
0.60
-0.17%
68,040
0.54
Jan 26, 2026
0.62
0.64
0.59
0.60
0.60
+0.17%
138,488
1.09
Jan 23, 2026
0.61
0.62
0.59
0.60
0.60
+1.52%
96,846
0.75
Jan 22, 2026
0.58
0.61
0.58
0.59
0.59
+2.96%
123,142
0.95
Jan 21, 2026
0.56
0.58
0.56
0.57
0.57
+3.99%
88,822
0.68
Jan 20, 2026
0.57
0.59
0.55
0.55
0.55
-6.44%
55,461
0.42
Jan 19, 2026
0.58
0.60
0.56
0.59
0.59
0.00%
0
0.00
Jan 16, 2026
0.58
0.60
0.56
0.59
0.59
+1.72%
102,163
0.72
Jan 15, 2026
0.59
0.59
0.58
0.58
0.58
+3.39%
31,726
0.22
Jan 14, 2026
0.56
0.59
0.55
0.56
0.56
+1.63%
29,280
0.19
Jan 13, 2026
0.57
0.59
0.55
0.55
0.55
-4.83%
103,354
0.58
Jan 12, 2026
0.60
0.60
0.57
0.58
0.58
0.00%
58,395
0.12
Jan 09, 2026
0.60
0.60
0.58
0.58
0.58
-0.51%
52,090
0.11
Jan 08, 2026
0.58
0.61
0.56
0.58
0.58
-1.35%
142,805
0.29
Rows: