Smith Micro Software, Inc. (SMSI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMSI Historical Return
If you invested $1000 in Smith Micro Software, Inc. (SMSI) 10 years ago, it would be worth $25.77 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.21, while $1000 invested 1 year ago would be worth $474.34. This corresponds to total returns of -97.42%, -98.68%, -52.57%, respectively, with annualized returns of -30.63%, -57.89%, -52.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMSI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.66 | 2.68 | 2.68 | 2.68 | 2.62 | 47,083 |
| July 09, 2026 | 2.71 | 2.66 | 2.66 | 2.71 | 2.6 | 15,092 |
| July 08, 2026 | 2.62 | 2.66 | 2.66 | 2.69 | 2.62 | 26,467 |
| July 07, 2026 | 2.76 | 2.66 | 2.66 | 2.76 | 2.65 | 25,388 |
| July 06, 2026 | 2.62 | 2.73 | 2.73 | 2.74 | 2.6 | 23,697 |
| July 02, 2026 | 2.53 | 2.59 | 2.59 | 2.61 | 2.53 | 19,842 |
| July 01, 2026 | 2.69 | 2.55 | 2.55 | 2.7 | 2.51 | 127,553 |
| June 30, 2026 | 2.78 | 2.68 | 2.68 | 2.78 | 2.62 | 71,054 |
| June 29, 2026 | 2.77 | 2.79 | 2.79 | 2.84 | 2.73 | 54,020 |
| June 26, 2026 | 2.77 | 2.81 | 2.81 | 2.83 | 2.69 | 63,035 |
| June 25, 2026 | 2.76 | 2.73 | 2.73 | 2.76 | 2.68 | 27,055 |
| June 24, 2026 | 2.86 | 2.76 | 2.76 | 2.93 | 2.75 | 29,316 |
| June 23, 2026 | 3.01 | 2.84 | 2.84 | 3.01 | 2.78 | 196,912 |
| June 22, 2026 | 2.96 | 3.04 | 3.04 | 3.09 | 2.89 | 61,621 |
| June 18, 2026 | 2.99 | 2.93 | 2.93 | 3.02 | 2.8 | 137,384 |
| June 17, 2026 | 3.05 | 3.03 | 3.03 | 3.18 | 2.93 | 112,379 |
| June 16, 2026 | 2.85 | 3.08 | 3.08 | 3.09 | 2.66 | 254,679 |
| June 15, 2026 | 2.99 | 2.88 | 2.88 | 3.03 | 2.8 | 198,918 |
| June 12, 2026 | 3.07 | 2.88 | 2.88 | 3.19 | 2.78 | 1.39M |
| June 11, 2026 | 3.5 | 4.55 | 4.55 | 4.55 | 3.36 | 2.99M |
| June 10, 2026 | 3.69 | 3.59 | 3.59 | 3.69 | 3.55 | 14,739 |
| June 09, 2026 | 3.56 | 3.69 | 3.69 | 3.7 | 3.5 | 27,497 |
| June 08, 2026 | 3.65 | 3.56 | 3.56 | 3.67 | 3.39 | 65,821 |
| June 05, 2026 | 3.72 | 3.65 | 3.65 | 4.27 | 3.4 | 115,175 |
| June 04, 2026 | 4 | 4.04 | 4.04 | 4.18 | 3.91 | 15,316 |
| June 03, 2026 | 4.1 | 4.03 | 4.03 | 4.13 | 3.95 | 20,524 |
| June 02, 2026 | 4.4 | 4.21 | 4.21 | 4.4 | 4.16 | 13,962 |
| June 01, 2026 | 4.5 | 4.4 | 4.4 | 4.5 | 4.35 | 25,905 |
| May 29, 2026 | 3.95 | 4.35 | 4.35 | 4.4 | 3.95 | 42,633 |
| May 28, 2026 | 4.19 | 3.99 | 3.99 | 4.2 | 3.9 | 32,501 |
| May 27, 2026 | 3.95 | 4.09 | 4.09 | 4.18 | 3.9 | 33,624 |
| May 26, 2026 | 3.9 | 3.96 | 3.96 | 4.05 | 3.85 | 26,951 |
| May 22, 2026 | 3.95 | 4 | 4 | 4.07 | 3.86 | 23,361 |
| May 21, 2026 | 3.99 | 3.94 | 3.94 | 4.08 | 3.8 | 7,160 |
| May 20, 2026 | 3.9 | 3.93 | 3.93 | 3.97 | 3.89 | 4,011 |
| May 19, 2026 | 4.06 | 3.95 | 3.95 | 4.06 | 3.89 | 9,288 |
| May 18, 2026 | 4.15 | 4.05 | 4.05 | 4.15 | 4 | 17,471 |
| May 15, 2026 | 4.25 | 4.15 | 4.15 | 4.32 | 4.13 | 16,623 |
| May 14, 2026 | 4.12 | 4.19 | 4.19 | 4.25 | 4.01 | 17,340 |
| May 13, 2026 | 4.29 | 4.17 | 4.17 | 4.29 | 4.05 | 24,720 |
| May 12, 2026 | 4.45 | 4.34 | 4.34 | 4.46 | 4.3 | 33,580 |
| May 11, 2026 | 4.3 | 4.36 | 4.36 | 4.4 | 4.21 | 32,469 |
| May 08, 2026 | 4.2 | 4.24 | 4.24 | 4.3 | 4.1 | 13,161 |
| May 07, 2026 | 4.4 | 4.21 | 4.21 | 4.4 | 4.2 | 18,486 |
| May 06, 2026 | 4.49 | 4.36 | 4.36 | 4.64 | 4.28 | 47,085 |
| May 05, 2026 | 4.63 | 4.47 | 4.47 | 4.63 | 4.31 | 23,957 |
| May 04, 2026 | 4.3 | 4.45 | 4.45 | 4.6 | 4.3 | 25,360 |
| May 01, 2026 | 4.5 | 4.35 | 4.35 | 4.5 | 4.3 | 29,983 |
| April 30, 2026 | 4.35 | 4.49 | 4.49 | 4.5 | 4.1 | 85,452 |
| April 29, 2026 | 4.1 | 4.09 | 4.09 | 4.15 | 3.95 | 51,147 |
| April 28, 2026 | 3.95 | 4 | 4 | 4.05 | 3.82 | 17,580 |
| April 27, 2026 | 4.01 | 3.96 | 3.96 | 4.1 | 3.95 | 12,720 |
| April 24, 2026 | 3.75 | 3.94 | 3.94 | 3.95 | 3.55 | 17,273 |
| April 23, 2026 | 3.35 | 3.73 | 3.73 | 3.75 | 3.35 | 35,763 |
| April 22, 2026 | 3.55 | 3.63 | 3.63 | 3.75 | 3.5 | 8,100 |
| April 21, 2026 | 3.7 | 3.64 | 3.64 | 3.75 | 3.55 | 7,560 |
| April 20, 2026 | 3.58 | 3.68 | 3.68 | 3.75 | 3.58 | 23,905 |
| April 17, 2026 | 3.5 | 3.56 | 3.56 | 3.75 | 3.5 | 14,593 |
| April 16, 2026 | 3.48 | 3.54 | 3.54 | 3.6 | 3.45 | 7,620 |
| April 15, 2026 | 3.5 | 3.49 | 3.49 | 3.55 | 3.45 | 11,620 |
AD
