Smith Micro Software, Inc. (SMSI) NASDAQ

0.85

-0.0318(-3.61%)

Updated at June 02 02:32PM

Currency In USD

SMSI Historical Return

If you invested $1000 in Smith Micro Software, Inc. (SMSI) 10 years ago, it would be worth $37.87 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $19.85, while $1000 invested 1 year ago would be worth $1,035.65. This corresponds to total returns of -96.21%, -98.01%, 3.57%, respectively, with annualized returns of -27.91%, -54.32%, 3.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.9	0.88	0.88	0.9	0.87	127,991
May 29, 2026	0.79	0.87	0.87	0.88	0.79	210,583
May 28, 2026	0.84	0.8	0.8	0.84	0.78	161,013
May 27, 2026	0.79	0.82	0.82	0.84	0.79	167,782
May 26, 2026	0.78	0.79	0.79	0.81	0.77	114,385
May 22, 2026	0.79	0.8	0.8	0.81	0.77	115,927
May 21, 2026	0.77	0.79	0.79	0.82	0.76	35,769
May 20, 2026	0.78	0.79	0.79	0.79	0.78	19,756
May 19, 2026	0.81	0.79	0.79	0.81	0.78	46,442
May 18, 2026	0.83	0.81	0.81	0.83	0.8	87,048
May 15, 2026	0.85	0.83	0.83	0.86	0.83	83,112
May 14, 2026	0.82	0.84	0.84	0.85	0.8	86,682
May 13, 2026	0.86	0.83	0.83	0.86	0.81	123,379
May 12, 2026	0.89	0.87	0.87	0.89	0.86	166,865
May 11, 2026	0.86	0.87	0.87	0.88	0.84	159,972
May 08, 2026	0.84	0.85	0.85	0.86	0.82	65,552
May 07, 2026	0.88	0.84	0.84	0.88	0.84	92,391
May 06, 2026	0.9	0.87	0.87	0.93	0.86	232,955
May 05, 2026	0.93	0.89	0.89	0.93	0.86	119,386
May 04, 2026	0.86	0.89	0.89	0.92	0.86	126,574
May 01, 2026	0.9	0.87	0.87	0.9	0.86	139,689
April 30, 2026	0.87	0.9	0.9	0.9	0.82	426,222
April 29, 2026	0.82	0.82	0.82	0.83	0.79	96,757
April 28, 2026	0.79	0.8	0.8	0.81	0.76	87,865
April 27, 2026	0.8	0.79	0.79	0.82	0.79	63,440
April 24, 2026	0.75	0.79	0.79	0.79	0.71	86,021
April 23, 2026	0.67	0.75	0.75	0.75	0.67	178,284
April 22, 2026	0.71	0.73	0.73	0.75	0.7	40,474
April 21, 2026	0.74	0.73	0.73	0.75	0.71	37,769
April 20, 2026	0.72	0.74	0.74	0.75	0.72	118,131
April 17, 2026	0.7	0.71	0.71	0.75	0.7	72,905
April 16, 2026	0.7	0.71	0.71	0.72	0.69	38,061
April 15, 2026	0.7	0.7	0.7	0.71	0.69	57,640
April 14, 2026	0.69	0.69	0.69	0.71	0.69	56,485
April 13, 2026	0.69	0.69	0.69	0.71	0.69	65,128
April 10, 2026	0.71	0.7	0.7	0.71	0.69	32,779
April 09, 2026	0.72	0.69	0.69	0.73	0.68	76,222
April 08, 2026	0.74	0.71	0.71	0.74	0.7	85,229
April 07, 2026	0.72	0.72	0.72	0.75	0.67	157,053
April 06, 2026	0.7	0.73	0.73	0.73	0.7	110,650
April 02, 2026	0.7	0.72	0.72	0.72	0.69	63,815
April 01, 2026	0.71	0.72	0.72	0.72	0.7	40,343
March 31, 2026	0.7	0.72	0.72	0.72	0.68	88,694
March 30, 2026	0.72	0.72	0.72	0.8	0.7	130,490
March 27, 2026	0.77	0.73	0.73	0.77	0.73	103,976
March 26, 2026	0.76	0.79	0.79	0.82	0.76	131,209
March 25, 2026	0.81	0.79	0.79	0.82	0.75	151,479
March 24, 2026	0.87	0.84	0.84	0.87	0.82	149,613
March 23, 2026	0.81	0.87	0.87	0.87	0.77	218,826
March 20, 2026	0.79	0.81	0.81	0.81	0.77	472,989
March 19, 2026	0.78	0.8	0.8	0.8	0.76	157,013
March 18, 2026	0.81	0.81	0.81	0.82	0.76	235,840
March 17, 2026	0.75	0.82	0.82	0.83	0.75	235,162
March 16, 2026	0.8	0.73	0.73	0.81	0.72	251,674
March 13, 2026	0.84	0.82	0.82	0.84	0.78	212,414
March 12, 2026	0.76	0.85	0.85	0.86	0.71	996,595
March 11, 2026	0.71	0.76	0.76	0.79	0.71	345,374
March 10, 2026	0.65	0.73	0.73	0.77	0.65	711,562
March 09, 2026	0.62	0.69	0.69	0.69	0.62	302,371
March 06, 2026	0.67	0.65	0.65	0.68	0.6	485,572