Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SMSI Historical Prices

Smith Micro Software Inc · daily open, high, low, close & volume

Trading days
250
Period high
4.64
Period low
2.05
Period change
-30.53%
DateOpenHighLowCloseChangeVolume
Nov 3, 20262.252.442.212.33+0.87%22,385
Nov 2, 20262.342.462.262.31+1.76%17,910
Oct 30, 20262.372.462.272.27-3.40%25,031
Oct 29, 20262.302.502.302.35+2.40%9,606
Oct 28, 20262.342.342.282.29-0.65%1,865
Oct 27, 20262.322.362.312.31-1.70%10,842
Oct 26, 20262.342.402.312.35+1.03%12,467
Oct 23, 20262.372.392.222.33-0.17%24,634
Oct 22, 20262.552.552.322.33-5.09%12,739
Oct 21, 20262.532.542.392.46-3.16%2,925
Oct 20, 20262.352.542.352.54+6.07%2,866
Oct 19, 20262.392.502.282.39+0.84%14,256
Oct 16, 20262.302.382.302.37+2.60%6,294
Oct 15, 20262.272.322.202.31-2.53%28,131
Oct 14, 20262.402.492.282.37-1.25%31,614
Oct 13, 20262.562.562.402.40-6.61%31,887
Oct 12, 20262.562.622.502.57-1.53%20,255
Oct 9, 20262.582.612.542.61+2.76%8,789
Oct 8, 20262.602.602.542.54-2.31%7,224
Oct 7, 20262.632.632.602.60-0.38%3,047
Oct 6, 20262.662.662.602.61-1.51%19,484
Oct 5, 20262.692.692.632.65+0.00%11,994
Oct 2, 20262.662.692.642.65-0.38%23,504
Oct 1, 20262.652.702.652.66+0.00%5,267
Sep 30, 20262.692.752.662.66+0.00%30,087
Sep 29, 20262.682.702.652.66+0.38%12,514
Sep 28, 20262.682.682.602.65-2.21%4,706
Sep 25, 20262.742.752.682.71+0.37%13,051
Sep 24, 20262.752.752.672.70+1.12%10,448
Sep 23, 20262.652.702.652.67+0.00%11,041
Sep 22, 20262.692.752.672.67-0.37%8,562
Sep 21, 20262.662.792.612.68-0.74%13,826
Sep 18, 20262.872.872.602.70-8.78%127,819
Sep 17, 20262.842.962.842.96+3.50%10,137
Sep 16, 20262.902.972.862.86-1.38%12,919
Sep 15, 20262.882.962.852.90-1.02%14,064
Sep 14, 20262.842.932.842.93+1.03%9,180
Sep 11, 20262.832.972.832.90+3.20%21,981
Sep 10, 20262.903.002.812.81+0.36%10,521
Sep 9, 20262.812.812.802.80-1.41%3,917
Sep 8, 20262.832.902.822.84-0.35%9,265
Sep 4, 20262.812.902.812.85-0.70%13,724
Sep 3, 20262.892.992.862.87+0.70%23,218
Sep 2, 20262.863.022.812.85-0.70%15,418
Aug 31, 20262.892.922.852.87-1.37%15,577
Aug 28, 20262.873.002.872.91-1.69%15,404
Aug 27, 20262.942.972.932.96-0.34%5,919
Aug 26, 20262.982.982.942.97+0.00%2,967
Aug 25, 20262.913.022.882.97-0.50%16,626
Aug 24, 20263.003.052.952.98+0.17%25,269
Aug 21, 20262.903.052.902.98+0.34%26,066
Aug 20, 20262.912.992.882.97+2.41%8,849
Aug 19, 20262.922.952.812.90-0.68%31,652
Aug 18, 20262.902.932.842.92+0.00%18,031
Aug 17, 20262.792.952.792.92+2.10%20,462
Aug 14, 20262.793.032.792.86-1.04%64,942
Aug 13, 20263.193.192.822.89-4.93%58,817
Aug 12, 20262.993.062.973.04+2.36%20,695
Aug 11, 20262.853.012.852.97+3.48%50,263
Aug 10, 20262.863.122.772.87-1.03%120,118
Aug 7, 20262.762.922.722.90+3.57%31,309
Aug 6, 20262.952.962.642.80-2.10%18,647
Aug 5, 20262.762.902.712.86+2.14%16,039
Aug 4, 20262.692.852.642.80+6.06%31,004
Aug 3, 20262.582.702.582.64+1.93%32,655
Jul 31, 20262.502.682.492.59+4.02%52,971
Jul 30, 20262.442.562.442.49+2.05%4,596
Jul 29, 20262.432.532.392.44-2.79%32,282
Jul 28, 20262.512.542.442.51-0.40%11,631
Jul 27, 20262.602.602.522.52+0.80%12,822
Jul 24, 20262.512.612.442.50-1.19%10,576
Jul 23, 20262.582.592.512.53-2.69%7,032
Jul 22, 20262.602.632.532.60+0.39%11,021
Jul 21, 20262.502.612.502.59+1.97%17,951
Jul 20, 20262.482.642.452.54-1.93%25,488
Jul 17, 20262.512.622.502.59+0.78%10,423
Jul 16, 20262.602.602.532.57-0.77%15,378
Jul 15, 20262.552.632.532.59+1.97%23,627
Jul 14, 20262.552.592.492.54-1.93%29,595
Jul 13, 20262.632.652.482.59-3.36%102,460
Jul 10, 20262.692.722.622.68+0.75%52,026
Jul 9, 20262.712.712.602.66+0.00%15,093
Jul 8, 20262.652.692.602.66+0.00%27,561
Jul 7, 20262.762.762.652.66-2.56%25,817
Jul 6, 20262.602.742.602.73+5.41%23,703
Jul 2, 20262.532.612.532.59+1.57%20,095
Jul 1, 20262.692.702.512.55-4.85%127,721
Jun 30, 20262.782.782.622.68-3.94%72,643
Jun 29, 20262.772.842.722.79-0.71%54,993
Jun 26, 20262.772.832.692.81+2.93%63,052
Jun 25, 20262.762.762.682.73-1.09%28,361
Jun 24, 20262.862.932.752.76-2.82%29,789
Jun 23, 20263.013.012.782.84-6.58%197,864
Jun 22, 20262.963.092.893.04+3.75%61,649
Jun 18, 20262.993.022.802.93-3.30%137,536
Jun 17, 20263.053.182.933.03-1.62%150,891
Jun 16, 20262.853.092.663.08+6.94%256,526
Jun 15, 20262.993.032.802.88+0.17%203,837
Jun 12, 20263.073.192.772.88-36.81%1,411,371
Jun 11, 20263.554.553.364.55+26.74%5,740,669
Jun 10, 20263.633.703.553.59-2.71%16,298
Jun 9, 20263.563.703.503.69+3.65%28,058
Jun 8, 20263.653.673.393.56-2.47%65,878
Jun 5, 20263.724.313.403.65-9.54%120,013
Jun 4, 20264.004.183.914.04+0.25%15,316
Jun 3, 20264.104.133.954.03-4.41%20,524
Jun 2, 20264.404.404.164.21-4.31%13,962
Jun 1, 20264.504.504.354.40+1.15%25,905
May 29, 20263.954.403.954.35+9.12%42,633
May 28, 20264.194.203.903.99-2.49%32,501
May 27, 20263.954.183.904.09+3.27%33,624
May 26, 20263.904.053.853.96-1.09%26,951
May 22, 20263.954.073.854.00+1.57%23,361
May 21, 20263.994.083.803.94+0.25%7,154
May 20, 20263.903.973.893.93-0.52%4,011
May 19, 20264.064.063.893.95-2.47%9,288
May 18, 20264.154.154.004.05-2.48%17,471
May 15, 20264.254.324.134.15-0.87%16,623
May 14, 20264.124.254.014.19+0.55%17,338
May 13, 20264.294.294.054.17-4.03%24,719
May 12, 20264.454.464.304.34-0.34%33,576
May 11, 20264.304.404.214.36+2.84%32,469
May 8, 20264.204.304.104.24+0.57%13,161
May 7, 20264.404.404.204.21-3.37%18,486
May 6, 20264.494.644.284.36-2.35%47,085
May 5, 20264.634.634.314.46+0.34%23,957
May 4, 20264.304.604.304.45+2.30%25,358
May 1, 20264.504.504.304.35-3.17%29,983
Apr 30, 20264.354.504.104.49+9.91%85,452
Apr 29, 20264.104.153.954.09+2.19%51,147
Apr 28, 20263.954.053.824.00+1.00%17,573
Apr 27, 20264.014.103.953.96+0.48%12,545
Apr 24, 20263.753.953.553.94+5.59%17,273
Apr 23, 20263.353.753.353.73+2.98%35,763
Apr 22, 20263.553.753.503.63-0.45%8,100
Apr 21, 20263.703.753.553.64-0.91%7,554
Apr 20, 20263.583.753.583.67+3.38%23,905
Apr 17, 20263.503.753.503.56+0.30%14,593
Apr 16, 20263.483.603.453.54+1.53%7,613
Apr 15, 20263.503.553.453.49+1.73%11,618
Apr 14, 20263.453.553.433.43-1.07%11,695
Apr 13, 20263.453.533.433.47-0.90%13,114
Apr 10, 20263.543.553.433.50+1.51%6,558
Apr 9, 20263.603.633.413.45-3.08%15,295
Apr 8, 20263.703.703.513.56-0.97%17,157
Apr 7, 20263.583.743.353.59-1.71%31,411
Apr 6, 20263.503.673.503.65+1.97%22,522
Apr 2, 20263.503.603.433.58-0.24%12,831
Apr 1, 20263.533.603.503.59-0.14%8,092
Mar 31, 20263.503.603.413.60+0.11%18,106
Mar 30, 20263.594.003.503.59-1.99%26,101
Mar 27, 20263.873.873.633.67-7.13%20,769
Mar 26, 20263.814.083.793.95-0.29%26,192
Mar 25, 20264.054.083.733.96-6.16%30,328
Mar 24, 20264.344.344.084.22-2.76%30,168
Mar 23, 20264.054.343.854.34+6.75%44,198
Mar 20, 20263.944.073.844.07+1.03%96,417
Mar 19, 20263.894.023.804.02-0.24%31,419
Mar 18, 20264.054.083.814.03-1.07%47,168
Mar 17, 20263.734.153.734.08+12.02%51,219
Mar 16, 20264.004.033.603.64-10.89%50,343
Mar 13, 20264.204.203.904.08-3.43%42,599
Mar 12, 20263.774.303.574.23+11.64%201,593
Mar 11, 20263.533.953.533.79+4.22%69,714
Mar 10, 20263.253.853.253.63+5.95%145,280
Mar 9, 20263.103.453.103.43+5.26%61,240
Mar 6, 20263.333.403.003.26-4.13%97,115
Mar 5, 20263.043.652.833.40+25.93%1,459,887
Mar 4, 20262.462.722.422.70+3.85%637,026
Mar 3, 20262.502.602.452.60-1.10%7,162
Mar 2, 20262.522.732.402.63-6.11%18,745
Feb 27, 20262.552.892.502.80+12.00%42,917
Feb 26, 20262.272.502.132.50+7.87%28,592
Feb 25, 20262.292.322.262.32+2.43%6,935
Feb 24, 20262.132.302.132.26+3.95%17,231
Feb 23, 20262.202.252.132.18-4.54%10,295
Feb 20, 20262.252.302.232.28+3.05%11,084
Feb 19, 20262.142.252.132.21+0.57%19,225
Feb 18, 20262.252.302.202.20-0.32%13,413
Feb 17, 20262.452.472.052.21-9.92%54,551
Feb 13, 20262.432.552.402.45+0.00%11,658
Feb 12, 20262.512.552.352.45-3.66%14,996
Feb 11, 20262.652.702.502.54-2.94%8,763
Feb 10, 20262.502.692.502.62+2.72%7,758
Feb 9, 20262.492.712.492.55+0.67%6,630
Feb 6, 20262.432.602.422.53+4.11%28,371
Feb 5, 20262.652.752.402.43-6.76%65,774
Feb 4, 20262.942.942.582.61-3.37%23,747
Feb 3, 20262.912.912.702.70-1.89%15,255
Feb 2, 20262.702.862.702.75+1.77%10,874
Jan 30, 20262.752.812.702.71-1.81%16,972
Jan 29, 20262.802.862.752.75-3.59%23,977
Jan 28, 20262.962.992.832.86-4.80%17,875
Jan 27, 20263.003.163.003.00-0.12%13,608
Jan 26, 20263.093.202.953.00+0.12%27,698
Jan 23, 20263.043.102.953.00+1.50%19,370
Jan 22, 20262.903.052.892.96+2.92%24,628
Jan 21, 20262.802.902.802.87+4.09%17,764
Jan 20, 20262.872.952.762.76-6.58%11,901
Jan 16, 20262.892.982.802.95+1.88%20,433
Jan 15, 20262.942.942.892.90+3.39%6,345
Jan 14, 20262.812.922.762.81+1.63%5,856
Jan 13, 20262.862.932.752.76-4.88%20,671
Jan 12, 20262.982.982.852.90+0.03%11,679
Jan 9, 20263.003.002.902.90-0.55%10,418
Jan 8, 20262.903.042.802.92-1.42%28,561
Jan 7, 20263.153.152.902.96-5.74%22,639
Jan 6, 20262.953.222.953.14+7.50%56,534
Jan 5, 20262.802.992.722.92+5.93%50,294
Jan 2, 20262.702.832.702.76+2.04%12,837
Dec 31, 20252.732.802.672.70-3.28%31,946
Dec 30, 20252.792.902.702.79-2.02%30,954
Dec 29, 20252.802.902.702.85-0.18%35,207
Dec 26, 20252.832.952.812.85-0.52%11,704
Dec 24, 20252.782.942.672.87+6.93%35,432
Dec 23, 20252.752.852.672.68-2.52%19,305
Dec 22, 20252.692.812.652.75+2.70%40,712
Dec 19, 20252.812.872.652.68-4.95%54,869
Dec 18, 20253.003.002.812.82-2.71%10,314
Dec 17, 20252.952.992.882.90-1.73%21,586
Dec 16, 20253.083.102.912.95-4.07%26,046
Dec 15, 20253.103.193.053.08-1.20%10,779
Dec 12, 20253.103.143.013.11+1.88%10,592
Dec 11, 20252.973.132.853.06+3.14%23,184
Dec 10, 20253.203.232.962.96-5.98%22,037
Dec 9, 20253.103.183.003.15+0.05%8,375
Dec 8, 20253.163.173.063.15+1.45%12,822
Dec 5, 20253.003.203.003.10-2.16%17,944
Dec 4, 20253.073.203.033.17+4.24%13,546
Dec 3, 20252.993.092.953.04+2.73%22,456
Dec 2, 20253.003.022.952.96-0.10%19,847
Dec 1, 20253.113.112.952.97-2.13%10,958
Nov 28, 20253.003.102.963.03+0.65%6,894
Nov 26, 20252.903.132.903.01-1.76%25,234
Nov 25, 20252.993.102.993.06+2.22%30,772
Nov 24, 20252.853.002.853.00+0.71%24,363
Nov 21, 20252.903.102.902.98+2.62%12,114
Nov 20, 20252.963.162.852.90-3.27%23,336
Nov 19, 20253.043.102.893.00+0.93%22,466
Nov 18, 20253.063.152.852.97-0.70%33,629
Nov 17, 20253.153.242.902.99-2.52%40,123
Nov 14, 20252.903.152.903.07-4.12%43,988
Nov 13, 20253.203.303.153.20-2.32%26,593
Nov 12, 20253.253.333.153.28+1.19%44,512
Nov 11, 20253.253.303.153.24-0.84%20,049
Nov 10, 20253.303.333.193.27+2.72%74,868
Nov 7, 20253.003.202.963.18+9.63%49,716
Nov 6, 20253.253.302.852.90-12.63%92,330
Nov 5, 20253.353.453.253.32-1.00%48,295
Nov 4, 20253.413.503.353.35-4.57%25,627

Daily open, high, low, close and volume for Smith Micro Software Inc (SMSI). Showing 250 trading days. Unadjusted prices.