Smith Micro Software Inc (SMSI) Historical Stock Data

2.57 ↑0.09 (3.63%)

As of July 26, 2024, 3:29pm EST.

Historical Data

In the past 30 trading days, SMSI is up 0.32% a day on average. There have been 18 days where Smith Micro Software Inc closed green and 12 days where SMSI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	2.50	2.57	↑$0.07 (2.80%)	2.45	2.57	14.19K
2024-07-25	2.45	2.48	↑$0.03 (1.22%)	2.38	2.54	14.49K
2024-07-24	2.35	2.44	↑$0.09 (3.83%)	2.35	2.45	6.82K
2024-07-23	2.33	2.42	↑$0.09 (3.86%)	2.33	2.47	57.39K
2024-07-22	2.28	2.27	↓$0.01 (-0.44%)	2.23	2.33	26.62K
2024-07-19	2.40	2.30	↓$0.10 (-4.17%)	2.25	2.41	19.46K
2024-07-18	2.51	2.33	↓$0.18 (-7.17%)	2.29	2.51	40.66K
2024-07-17	2.34	2.47	↑$0.13 (5.56%)	2.33	2.57	113.86K
2024-07-16	2.26	2.36	↑$0.10 (4.42%)	2.26	2.36	13.28K
2024-07-15	2.31	2.37	↑$0.06 (2.60%)	2.29	2.37	15.82K
2024-07-12	2.27	2.28	↑$0.01 (0.44%)	2.25	2.30	33.53K
2024-07-11	2.22	2.27	↑$0.05 (2.25%)	2.22	2.30	14.29K
2024-07-10	2.28	2.21	↓$0.07 (-3.07%)	2.19	2.28	43.94K
2024-07-09	2.20	2.22	↑$0.02 (0.91%)	2.10	2.25	42.41K
2024-07-08	2.37	2.25	↓$0.12 (-5.06%)	2.23	2.38	43.54K
2024-07-05	2.25	2.37	↑$0.12 (5.33%)	2.25	2.37	40.49K
2024-07-03	2.23	2.29	↑$0.06 (2.69%)	2.21	2.37	14.70K
2024-07-02	2.23	2.22	↓$0.01 (-0.45%)	2.20	2.35	42.01K
2024-07-01	2.22	2.20	↓$0.02 (-0.90%)	2.18	2.27	48.59K
2024-06-28	2.21	2.21	↑$0.00 (0.00%)	2.20	2.25	38.79K
2024-06-27	2.21	2.26	↑$0.05 (2.17%)	2.21	2.26	20.94K
2024-06-26	2.27	2.23	↓$0.04 (-1.76%)	2.23	2.29	31.55K
2024-06-25	2.20	2.20	↑$0.00 (0.00%)	2.19	2.28	48.35K
2024-06-24	2.25	2.21	↓$0.04 (-1.78%)	2.18	2.25	28.08K
2024-06-21	2.33	2.25	↓$0.08 (-3.43%)	2.24	2.33	70.55K
2024-06-20	2.30	2.27	↓$0.03 (-1.30%)	2.24	2.30	33.09K
2024-06-18	2.28	2.25	↓$0.03 (-1.32%)	2.24	2.34	27.45K
2024-06-17	2.25	2.26	↑$0.01 (0.44%)	2.21	2.33	24.73K
2024-06-14	2.24	2.25	↑$0.01 (0.45%)	2.20	2.29	51.36K
2024-06-13	2.18	2.21	↑$0.03 (1.36%)	2.16	2.30	61.19K