Smith Micro Software Inc (SMSI) Historical Stock Data

2.34 ↑0.04 (1.74%)

As of May 3, 2024, 3:30pm EST.

Historical Data

In the past 30 trading days, SMSI is down -0.85% a day on average. There have been 15 days where Smith Micro Software Inc closed green and 15 days where SMSI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.31	2.34	↑$0.03 (1.30%)	2.30	2.43	98.64K
2024-05-02	2.26	2.30	↑$0.04 (1.77%)	2.26	2.46	73.04K
2024-05-01	2.30	2.28	↓$0.02 (-0.87%)	2.25	2.45	92.07K
2024-04-30	2.46	2.31	↓$0.15 (-6.10%)	2.25	2.46	215.28K
2024-04-29	2.30	2.48	↑$0.18 (7.83%)	2.30	2.70	349.28K
2024-04-26	2.25	2.32	↑$0.07 (3.11%)	2.19	2.33	55.16K
2024-04-25	2.15	2.22	↑$0.07 (3.26%)	2.11	2.25	28.41K
2024-04-24	2.12	2.17	↑$0.05 (2.36%)	2.12	2.22	43.57K
2024-04-23	2.18	2.12	↓$0.06 (-2.75%)	2.10	2.19	62.55K
2024-04-22	2.14	2.18	↑$0.04 (1.87%)	2.10	2.28	223.88K
2024-04-19	2.07	2.08	↑$0.01 (0.48%)	2.07	2.37	325.85K
2024-04-18	2.09	2.23	↑$0.14 (6.46%)	1.96	3.21	5.51M
2024-04-17	1.92	1.95	↑$0.03 (1.56%)	1.90	2.10	43.88K
2024-04-16	1.95	1.94	↓$0.01 (-0.55%)	1.88	2.02	47.23K
2024-04-15	2.16	1.96	↓$0.20 (-9.26%)	1.91	2.16	56.86K
2024-04-12	2.39	2.15	↓$0.24 (-10.04%)	2.13	2.41	116.23K
2024-04-11	2.50	2.36	↓$0.14 (-5.60%)	2.14	2.50	127.96K
2024-04-10	0.30	0.30	↑$0.00 (0.40%)	0.30	0.31	579.21K
2024-04-09	0.30	0.31	↑$0.00 (0.66%)	0.30	0.32	216.10K
2024-04-08	0.31	0.31	↓$0.00 (-0.94%)	0.30	0.32	275.91K
2024-04-05	0.32	0.31	↓$0.01 (-2.70%)	0.31	0.32	284.02K
2024-04-04	0.34	0.31	↓$0.03 (-8.26%)	0.30	0.35	638.99K
2024-04-03	0.35	0.34	↓$0.01 (-2.74%)	0.34	0.36	142.51K
2024-04-02	0.34	0.35	↑$0.01 (4.21%)	0.33	0.37	412.96K
2024-04-01	0.35	0.33	↓$0.01 (-3.88%)	0.33	0.35	433.64K
2024-03-28	0.34	0.34	↑$0.01 (1.65%)	0.33	0.36	172.54K
2024-03-27	0.34	0.34	↓$0.01 (-1.47%)	0.33	0.35	314.04K
2024-03-26	0.37	0.33	↓$0.03 (-9.18%)	0.33	0.37	257.73K
2024-03-25	0.37	0.37	↓$0.00 (-0.35%)	0.36	0.38	124.59K
2024-03-22	0.35	0.36	↑$0.01 (2.16%)	0.35	0.38	297.60K