Smith Micro Software Inc (SMSI) Historical Stock Data

0.62 ↓0.01 (-2.16%)

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

Historical Data

In the past 30 trading days, SMSI is down -0.05% a day on average. There have been 14 days where Smith Micro Software Inc closed green and 16 days where SMSI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	0.65	0.65	↓$0.00 (-0.32%)	0.63	0.66	100.25K
2025-11-10	0.66	0.65	↓$0.01 (-1.00%)	0.64	0.67	370.46K
2025-11-07	0.60	0.64	↑$0.04 (6.02%)	0.59	0.64	248.28K
2025-11-06	0.65	0.58	↓$0.07 (-10.74%)	0.57	0.66	460.65K
2025-11-05	0.67	0.66	↓$0.01 (-1.00%)	0.65	0.69	241.41K
2025-11-04	0.68	0.67	↓$0.01 (-1.61%)	0.67	0.70	128.13K
2025-11-03	0.74	0.70	↓$0.04 (-5.01%)	0.69	0.74	170.29K
2025-10-31	0.67	0.71	↑$0.04 (6.37%)	0.67	0.73	207.86K
2025-10-30	0.68	0.66	↓$0.02 (-2.54%)	0.65	0.70	198.32K
2025-10-29	0.70	0.67	↓$0.03 (-4.94%)	0.66	0.71	196.81K
2025-10-28	0.70	0.70	↓$0.00 (-0.36%)	0.70	0.73	184.67K
2025-10-27	0.73	0.71	↓$0.02 (-3.29%)	0.70	0.74	164.31K
2025-10-24	0.69	0.71	↑$0.02 (3.44%)	0.69	0.73	226.41K