Smith Micro Software, Inc. (SMSI)

NASDAQ: SMSI · Real-Time Price · USD

Compare

0.5402

-0.0183 (-3.28%)

At close: Dec 31, 2025, 4:00 PM EST

0.5510

+0.0108 (2.00%)

After-hours: Dec 31, 2025, 7:43 PM EST

Smith Micro Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.55	0.56	0.53	0.54	0.54	-3.28%	159,725
Dec 30, 2025	0.56	0.58	0.54	0.56	0.56	-2.02%	154,771
Dec 29, 2025	0.56	0.58	0.54	0.57	0.57	-0.18%	172,660
Dec 26, 2025	0.57	0.59	0.56	0.57	0.57	-0.52%	58,522
Dec 24, 2025	0.56	0.59	0.54	0.57	0.57	6.93%	177,162
Dec 23, 2025	0.55	0.57	0.53	0.54	0.54	-2.52%	92,591
Dec 22, 2025	0.54	0.56	0.53	0.55	0.55	2.70%	201,562
Dec 19, 2025	0.56	0.57	0.53	0.54	0.54	-4.95%	274,347
Dec 18, 2025	0.60	0.60	0.56	0.56	0.56	-2.71%	51,572
Dec 17, 2025	0.59	0.60	0.58	0.58	0.58	-1.73%	107,930
Dec 16, 2025	0.62	0.62	0.58	0.59	0.59	-4.07%	130,228
Dec 15, 2025	0.62	0.64	0.61	0.62	0.62	-1.20%	53,893
Dec 12, 2025	0.62	0.63	0.60	0.62	0.62	1.88%	52,961
Dec 11, 2025	0.59	0.63	0.57	0.61	0.61	3.14%	115,920
Dec 10, 2025	0.64	0.65	0.59	0.59	0.59	-5.98%	110,187
Dec 9, 2025	0.62	0.64	0.60	0.63	0.63	0.05%	41,877
Dec 8, 2025	0.63	0.64	0.61	0.63	0.63	1.45%	64,112
Dec 5, 2025	0.60	0.64	0.60	0.62	0.62	-2.16%	89,718
Dec 4, 2025	0.61	0.64	0.61	0.63	0.63	4.24%	67,732
Dec 3, 2025	0.60	0.62	0.59	0.61	0.61	2.73%	112,281
Dec 2, 2025	0.60	0.60	0.59	0.59	0.59	-0.10%	99,235
Dec 1, 2025	0.62	0.62	0.59	0.59	0.59	-2.13%	54,790
Nov 28, 2025	0.60	0.62	0.59	0.61	0.61	0.65%	34,471
Nov 26, 2025	0.58	0.63	0.58	0.60	0.60	-1.76%	126,172
Nov 25, 2025	0.60	0.62	0.60	0.61	0.61	2.22%	153,861
Nov 24, 2025	0.57	0.60	0.57	0.60	0.60	0.71%	121,815
Nov 21, 2025	0.58	0.62	0.58	0.60	0.60	2.62%	60,568
Nov 20, 2025	0.59	0.63	0.57	0.58	0.58	-3.27%	116,682
Nov 19, 2025	0.61	0.62	0.58	0.60	0.60	0.93%	112,332
Nov 18, 2025	0.61	0.63	0.57	0.59	0.59	-0.70%	168,145
Nov 17, 2025	0.63	0.65	0.58	0.60	0.60	-2.52%	200,613
Nov 14, 2025	0.58	0.63	0.58	0.61	0.61	-4.12%	219,940
Nov 13, 2025	0.64	0.66	0.63	0.64	0.64	-2.32%	133,165
Nov 12, 2025	0.65	0.67	0.63	0.66	0.66	1.19%	222,558
Nov 11, 2025	0.65	0.66	0.63	0.65	0.65	-0.84%	100,245
Nov 10, 2025	0.66	0.67	0.64	0.65	0.65	2.72%	374,342
Nov 7, 2025	0.60	0.64	0.59	0.64	0.64	9.63%	248,578
Nov 6, 2025	0.65	0.66	0.57	0.58	0.58	-12.63%	461,648
Nov 5, 2025	0.67	0.69	0.65	0.66	0.66	-1.00%	241,473
Nov 4, 2025	0.68	0.70	0.67	0.67	0.67	-4.57%	128,133
Nov 3, 2025	0.74	0.74	0.69	0.70	0.70	-1.38%	170,285
Oct 31, 2025	0.67	0.73	0.67	0.71	0.71	7.54%	207,956
Oct 30, 2025	0.68	0.70	0.65	0.66	0.66	-0.41%	198,331
Oct 29, 2025	0.70	0.71	0.66	0.67	0.67	-4.94%	206,810
Oct 28, 2025	0.70	0.73	0.70	0.70	0.70	-0.85%	184,672
Oct 27, 2025	0.73	0.74	0.70	0.71	0.71	-1.23%	164,306
Oct 24, 2025	0.69	0.73	0.69	0.71	0.71	1.36%	228,295
Oct 23, 2025	0.71	0.72	0.70	0.71	0.71	1.61%	167,569
Oct 22, 2025	0.69	0.71	0.68	0.69	0.69	-2.94%	381,854
Oct 21, 2025	0.70	0.73	0.70	0.72	0.72	0.75%	278,716