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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.45	0.46	0.46	0.46	0.45	55,418
February 19, 2026	0.43	0.44	0.44	0.45	0.43	96,125
February 18, 2026	0.45	0.44	0.44	0.46	0.44	67,100
February 17, 2026	0.49	0.44	0.44	0.49	0.41	272,800
February 13, 2026	0.49	0.49	0.49	0.51	0.48	58,289
February 12, 2026	0.5	0.49	0.49	0.51	0.47	75,000
February 11, 2026	0.53	0.51	0.51	0.54	0.5	43,815
February 10, 2026	0.5	0.52	0.52	0.54	0.5	38,471
February 09, 2026	0.5	0.51	0.51	0.54	0.5	33,200
February 06, 2026	0.49	0.51	0.51	0.52	0.49	141,900
February 05, 2026	0.53	0.49	0.49	0.55	0.48	328,900
February 04, 2026	0.59	0.52	0.52	0.59	0.52	118,734
February 03, 2026	0.58	0.54	0.54	0.58	0.54	75,447
February 02, 2026	0.54	0.55	0.55	0.57	0.54	54,400
January 30, 2026	0.55	0.54	0.54	0.56	0.54	84,861
January 29, 2026	0.56	0.55	0.55	0.57	0.55	119,884
January 28, 2026	0.59	0.57	0.57	0.6	0.56	89,400
January 27, 2026	0.6	0.6	0.6	0.63	0.6	68,040
January 26, 2026	0.62	0.6	0.6	0.64	0.59	138,500
January 23, 2026	0.61	0.6	0.6	0.62	0.59	96,900
January 22, 2026	0.58	0.59	0.59	0.61	0.58	123,142
January 21, 2026	0.56	0.57	0.57	0.58	0.56	88,822
January 20, 2026	0.57	0.55	0.55	0.59	0.55	59,503
January 16, 2026	0.58	0.59	0.59	0.6	0.56	102,163
January 15, 2026	0.59	0.58	0.58	0.59	0.58	31,726
January 14, 2026	0.56	0.56	0.56	0.59	0.55	29,280
January 13, 2026	0.57	0.55	0.55	0.59	0.55	103,400
January 12, 2026	0.6	0.58	0.58	0.6	0.57	58,400
January 09, 2026	0.6	0.58	0.58	0.6	0.58	52,100
January 08, 2026	0.58	0.58	0.58	0.61	0.56	142,805
January 07, 2026	0.63	0.59	0.59	0.63	0.58	113,200
January 06, 2026	0.59	0.63	0.63	0.64	0.59	282,668
January 05, 2026	0.56	0.58	0.58	0.6	0.54	251,470
January 02, 2026	0.54	0.55	0.55	0.57	0.54	64,200
December 31, 2025	0.55	0.54	0.54	0.56	0.53	159,731
December 30, 2025	0.56	0.56	0.56	0.58	0.54	154,771
December 29, 2025	0.56	0.57	0.57	0.58	0.54	176,037
December 26, 2025	0.57	0.57	0.57	0.59	0.56	58,522
December 24, 2025	0.56	0.57	0.57	0.59	0.53	177,200
December 23, 2025	0.55	0.54	0.54	0.57	0.54	92,468
December 22, 2025	0.54	0.55	0.55	0.56	0.53	203,600
December 19, 2025	0.56	0.54	0.54	0.57	0.53	274,347
December 18, 2025	0.6	0.56	0.56	0.6	0.56	51,572
December 17, 2025	0.59	0.58	0.58	0.6	0.57	107,930
December 16, 2025	0.62	0.59	0.59	0.62	0.58	130,228
December 15, 2025	0.62	0.62	0.62	0.64	0.61	53,900
December 12, 2025	0.62	0.62	0.62	0.63	0.6	52,961
December 11, 2025	0.59	0.61	0.61	0.63	0.57	115,920
December 10, 2025	0.64	0.59	0.59	0.65	0.59	110,187
December 09, 2025	0.62	0.63	0.63	0.64	0.6	41,877
December 08, 2025	0.63	0.63	0.63	0.64	0.61	64,112
December 05, 2025	0.6	0.62	0.62	0.64	0.6	89,718
December 04, 2025	0.61	0.63	0.63	0.64	0.61	61,913
December 03, 2025	0.6	0.61	0.61	0.62	0.59	112,300
December 02, 2025	0.6	0.59	0.59	0.6	0.59	99,235
December 01, 2025	0.62	0.59	0.59	0.62	0.59	54,800
November 28, 2025	0.6	0.61	0.61	0.62	0.59	34,500
November 26, 2025	0.58	0.6	0.6	0.63	0.58	126,172
November 25, 2025	0.6	0.61	0.61	0.62	0.6	153,900
November 24, 2025	0.57	0.6	0.6	0.6	0.57	121,815

Smith Micro Software, Inc. (SMSI) NASDAQ