Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Smith Micro Software, Inc. SMSI

Full chart Compare
Set alert

Price alert · SMSI

All alert types
2.57 USD +0.17 (+7.08%)

Regular-session close

2.57 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

2.43 Day range 2.70
2.20 52-week range 4.55
YTD
-4.81%
1 year
-19.69%

SMSI price history

SMSI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20262.692.702.432.57+0.17+7.08%42,902
Nov 12, 20262.332.452.312.40+0.08+3.45%27,000
Nov 11, 20262.282.392.282.32+0.11+4.98%6,900
Nov 10, 20262.232.292.202.21-0.07-3.07%12,800
Nov 9, 20262.222.312.222.28+0.03+1.33%6,500
Nov 6, 20262.352.352.222.25-0.04-1.75%17,300
Nov 5, 20262.252.372.242.29-0.03-1.29%23,200
Nov 4, 20262.332.432.312.32-0.01-0.43%5,900
Nov 3, 20262.252.442.212.33+0.02+0.87%22,400
Nov 2, 20262.342.462.262.31+0.04+1.76%17,800
Oct 30, 20262.372.462.272.27-0.08-3.40%25,000
Oct 29, 20262.302.502.302.35+0.05+2.17%9,600
Oct 28, 20262.342.342.282.30-0.01-0.43%1,800
Oct 27, 20262.322.362.312.31-0.04-1.70%10,800
Oct 26, 20262.342.412.312.35+0.02+0.86%12,500
Oct 23, 20262.372.392.222.330.000.00%24,600
Oct 22, 20262.552.552.322.33-0.13-5.28%12,700
Oct 21, 20262.532.542.392.46-0.08-3.15%2,900
Oct 20, 20262.352.542.352.54+0.15+6.28%2,900
Oct 19, 20262.392.502.282.39+0.02+0.84%14,300
Oct 16, 20262.302.382.302.37+0.06+2.60%6,300
Oct 15, 20262.272.322.202.31-0.06-2.53%27,600
Oct 14, 20262.402.492.282.37-0.03-1.25%31,600
Oct 13, 20262.562.562.402.40-0.17-6.61%31,900
Oct 12, 20262.562.622.502.57-0.04-1.53%20,300
Oct 9, 20262.582.612.542.61+0.07+2.76%8,800
Oct 8, 20262.602.602.542.54-0.06-2.31%7,200
Oct 7, 20262.632.642.602.60-0.01-0.38%3,000
Oct 6, 20262.662.662.602.61-0.04-1.51%19,400
Oct 5, 20262.692.692.632.650.000.00%12,000
Oct 2, 20262.662.692.642.65-0.01-0.38%23,500
Oct 1, 20262.652.702.652.660.000.00%5,300
Sep 30, 20262.692.752.662.660.000.00%30,100
Sep 29, 20262.682.702.652.66+0.01+0.38%12,500
Sep 28, 20262.682.682.602.65-0.06-2.21%4,700
Sep 25, 20262.742.752.682.71+0.01+0.37%13,000
Sep 24, 20262.752.752.672.70+0.03+1.12%10,400
Sep 23, 20262.652.702.652.670.000.00%9,600
Sep 22, 20262.692.752.672.67-0.01-0.37%8,500
Sep 21, 20262.662.792.612.68-0.02-0.74%13,800
Sep 18, 20262.872.872.602.70-0.26-8.78%127,800
Sep 17, 20262.842.962.842.96+0.10+3.50%10,100
Sep 16, 20262.902.972.862.86-0.04-1.38%12,900
Sep 15, 20262.882.962.852.90-0.03-1.02%14,100
Sep 14, 20262.842.932.842.93+0.03+1.03%9,200
Sep 11, 20262.832.972.832.90+0.09+3.20%22,000
Sep 10, 20262.903.002.812.81+0.01+0.36%10,500
Sep 9, 20262.812.812.802.80-0.04-1.41%3,800
Sep 8, 20262.832.902.822.84-0.01-0.35%9,300
Sep 4, 20262.812.902.812.85-0.02-0.70%13,700
Sep 3, 20262.892.992.862.87+0.02+0.70%22,800
Sep 2, 20262.863.022.812.85+0.01+0.35%15,400
Sep 1, 20262.842.932.842.84-0.03-1.05%11,900
Aug 31, 20262.892.922.852.87-0.04-1.37%15,600
Aug 28, 20262.873.002.872.91-0.05-1.69%15,400
Aug 27, 20262.942.972.932.96-0.01-0.34%5,900
Aug 26, 20262.982.982.942.970.000.00%3,000
Aug 25, 20262.913.022.882.97-0.02-0.67%16,600
Aug 24, 20263.003.052.952.99+0.01+0.34%25,300
Aug 21, 20262.903.052.902.98+0.01+0.34%24,500
Aug 20, 20262.912.992.882.97+0.07+2.41%8,800
Aug 19, 20262.922.952.812.90-0.02-0.68%31,500
Aug 18, 20262.902.932.842.920.000.00%18,000
Aug 17, 20262.792.952.792.92+0.06+2.10%20,500
Aug 14, 20262.793.032.792.86-0.03-1.04%64,900

65 days, newest first. Daily bars as drawn on the SMSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.