Smith Micro Software Inc (SMSI) Historical Stock Data

0.57 ↑0.04 (6.93%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMSI is down -0.12% a day on average. There have been 16 days where Smith Micro Software Inc closed green and 14 days where SMSI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.56	0.57	↑$0.02 (3.24%)	0.54	0.59	177.16K
2025-12-23	0.55	0.54	↓$0.01 (-2.54%)	0.53	0.57	96.53K
2025-12-22	0.54	0.55	↑$0.01 (2.46%)	0.53	0.56	203.56K
2025-12-19	0.56	0.54	↓$0.03 (-4.71%)	0.53	0.57	274.35K
2025-12-18	0.60	0.56	↓$0.04 (-5.98%)	0.56	0.60	51.50K
2025-12-17	0.59	0.58	↓$0.01 (-1.73%)	0.58	0.60	107.93K
2025-12-16	0.62	0.59	↓$0.03 (-4.07%)	0.58	0.62	130.23K
2025-12-15	0.62	0.62	↓$0.01 (-0.81%)	0.61	0.64	53.89K
2025-12-12	0.62	0.62	↑$0.00 (0.42%)	0.60	0.63	52.96K
2025-12-11	0.59	0.61	↑$0.02 (2.95%)	0.57	0.63	115.92K
2025-12-10	0.64	0.59	↓$0.05 (-7.44%)	0.59	0.65	110.12K
2025-12-09	0.62	0.63	↑$0.01 (1.63%)	0.60	0.64	41.88K
2025-12-08	0.63	0.63	↓$0.00 (-0.41%)	0.61	0.64	63.98K
2025-12-05	0.60	0.62	↑$0.02 (3.41%)	0.60	0.64	89.72K
2025-12-04	0.61	0.63	↑$0.02 (3.47%)	0.61	0.64	67.73K
2025-12-03	0.60	0.61	↑$0.01 (1.94%)	0.59	0.62	112.28K
2025-12-02	0.60	0.59	↓$0.01 (-1.25%)	0.59	0.60	99.24K
2025-12-01	0.62	0.59	↓$0.03 (-4.65%)	0.59	0.62	54.79K
2025-11-28	0.60	0.61	↑$0.01 (1.00%)	0.59	0.62	34.47K
2025-11-26	0.58	0.60	↑$0.02 (3.63%)	0.58	0.63	126.17K
2025-11-25	0.60	0.61	↑$0.02 (2.58%)	0.60	0.62	153.86K
2025-11-24	0.57	0.60	↑$0.03 (5.19%)	0.57	0.60	121.80K
2025-11-21	0.58	0.60	↑$0.02 (2.62%)	0.58	0.62	60.57K
2025-11-20	0.59	0.58	↓$0.01 (-1.99%)	0.57	0.63	116.68K
2025-11-19	0.61	0.60	↓$0.01 (-1.35%)	0.58	0.62	112.23K
2025-11-18	0.61	0.59	↓$0.02 (-3.05%)	0.57	0.63	168.04K
2025-11-17	0.63	0.60	↓$0.03 (-5.00%)	0.58	0.65	197.10K
2025-11-14	0.58	0.61	↑$0.03 (5.86%)	0.58	0.63	219.94K
2025-11-13	0.64	0.64	↑$0.00 (0.06%)	0.63	0.66	133.06K
2025-11-12	0.65	0.66	↑$0.01 (0.86%)	0.63	0.67	222.44K