Smith Micro Software, Inc. - SMSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.73	0.73	0.73	0.76	0.71	100,927
September 25, 2025	0.75	0.72	0.72	0.76	0.71	92,884
September 24, 2025	0.73	0.75	0.75	0.77	0.73	123,700
September 23, 2025	0.74	0.74	0.74	0.8	0.74	184,000
September 22, 2025	0.81	0.75	0.75	0.82	0.75	311,200
September 19, 2025	0.79	0.81	0.81	0.83	0.77	352,100
September 18, 2025	0.72	0.77	0.77	0.82	0.72	384,000
September 17, 2025	0.7	0.72	0.72	0.74	0.7	238,800
September 16, 2025	0.72	0.71	0.71	0.72	0.7	66,746
September 15, 2025	0.69	0.7	0.7	0.72	0.69	119,983
September 12, 2025	0.75	0.7	0.7	0.76	0.69	178,903
September 11, 2025	0.71	0.73	0.73	0.74	0.71	122,862
September 10, 2025	0.73	0.73	0.73	0.77	0.72	129,500
September 09, 2025	0.72	0.76	0.76	0.76	0.72	208,000
September 08, 2025	0.72	0.72	0.72	0.74	0.72	116,800
September 05, 2025	0.73	0.74	0.74	0.74	0.72	87,296
September 04, 2025	0.72	0.73	0.73	0.74	0.72	45,901
September 03, 2025	0.73	0.72	0.72	0.74	0.71	68,477
September 02, 2025	0.74	0.74	0.74	0.75	0.73	89,200
August 29, 2025	0.75	0.74	0.74	0.76	0.73	91,285
August 28, 2025	0.73	0.73	0.73	0.76	0.71	99,498
August 27, 2025	0.72	0.73	0.73	0.77	0.71	207,700
August 26, 2025	0.68	0.7	0.7	0.72	0.67	108,114
August 25, 2025	0.71	0.68	0.68	0.71	0.67	124,796
August 22, 2025	0.66	0.7	0.7	0.72	0.66	124,949
August 21, 2025	0.67	0.68	0.68	0.7	0.67	66,244
August 20, 2025	0.69	0.69	0.69	0.7	0.65	60,221
August 19, 2025	0.69	0.68	0.68	0.71	0.66	109,384
August 18, 2025	0.71	0.69	0.69	0.72	0.68	92,800
August 15, 2025	0.69	0.7	0.7	0.7	0.68	106,763
August 14, 2025	0.69	0.7	0.7	0.71	0.68	61,400
August 13, 2025	0.69	0.71	0.71	0.72	0.68	223,305
August 12, 2025	0.66	0.68	0.68	0.69	0.65	162,176
August 11, 2025	0.7	0.65	0.65	0.7	0.64	214,936
August 08, 2025	0.7	0.68	0.68	0.7	0.67	204,435
August 07, 2025	0.82	0.67	0.67	0.84	0.66	647,400
August 06, 2025	0.71	0.77	0.77	0.79	0.69	1.03M
August 05, 2025	0.72	0.72	0.72	0.75	0.68	213,300
August 04, 2025	0.7	0.72	0.72	0.75	0.7	144,881
August 01, 2025	0.69	0.7	0.7	0.7	0.65	331,000
July 31, 2025	0.72	0.68	0.68	0.74	0.66	609,900
July 30, 2025	0.74	0.71	0.71	0.76	0.7	270,942
July 29, 2025	0.78	0.73	0.73	0.79	0.7	534,253
July 28, 2025	0.82	0.78	0.78	0.82	0.76	333,847
July 25, 2025	0.76	0.79	0.79	0.8	0.74	415,045
July 24, 2025	0.8	0.75	0.75	0.8	0.75	500,606
July 23, 2025	0.82	0.79	0.79	0.86	0.71	979,415
July 22, 2025	0.85	0.82	0.82	0.86	0.81	390,124
July 21, 2025	0.89	0.84	0.84	0.9	0.81	456,533
July 18, 2025	0.94	0.89	0.89	0.96	0.88	377,628
July 17, 2025	1.07	0.92	0.92	1.09	0.87	985,300
July 16, 2025	1.06	1.13	1.13	1.17	1.06	146,400
July 15, 2025	1.13	1.05	1.05	1.17	1.04	240,400
July 14, 2025	1.05	1.13	1.13	1.3	1.05	680,200
July 11, 2025	0.91	1.04	1.04	1.08	0.91	406,417
July 10, 2025	0.95	0.93	0.93	0.96	0.91	188,628
July 09, 2025	0.88	0.95	0.95	0.95	0.82	2.09M
July 08, 2025	0.9	0.93	0.94	0.94	0.9	84,526
July 07, 2025	0.9	0.91	0.91	0.93	0.9	44,510
July 03, 2025	0.89	0.91	0.91	0.95	0.88	90,100

Smith Micro Software, Inc. (SMSI) NASDAQ