Smith Micro Software Inc (SMSI) Historical Stock Data
1.40 ↓0.05 (-3.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMSI is up 1.02% a day on average. There have been 14 days where Smith Micro Software Inc closed green and 16 days where SMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.36 | 1.48 | 309.08K |
| 2025-01-02 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.30 | 1.46 | 568.73K |
| 2024-12-31 | 1.39 | 1.31 | ↓$0.08 (-5.76%) | 1.28 | 1.40 | 281.10K |
| 2024-12-30 | 1.47 | 1.39 | ↓$0.08 (-5.44%) | 1.23 | 1.59 | 582.72K |
| 2024-12-27 | 1.64 | 1.45 | ↓$0.19 (-11.59%) | 1.38 | 1.67 | 1.14M |
| 2024-12-26 | 1.29 | 1.62 | ↑$0.33 (25.58%) | 1.28 | 1.63 | 1.50M |
| 2024-12-24 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.11 | 1.48 | 1.33M |
| 2024-12-23 | 1.01 | 1.26 | ↑$0.25 (24.75%) | 1.00 | 1.28 | 1.77M |
| 2024-12-20 | 0.95 | 0.97 | ↑$0.02 (2.04%) | 0.90 | 1.00 | 386.93K |
| 2024-12-19 | 1.00 | 0.95 | ↓$0.05 (-4.76%) | 0.88 | 1.02 | 361.62K |
| 2024-12-18 | 1.02 | 0.96 | ↓$0.06 (-5.57%) | 0.93 | 1.10 | 529.18K |
| 2024-12-17 | 0.89 | 1.00 | ↑$0.11 (12.67%) | 0.82 | 1.08 | 1.01M |
| 2024-12-16 | 0.79 | 0.88 | ↑$0.09 (10.96%) | 0.76 | 0.93 | 462.44K |
| 2024-12-13 | 0.77 | 0.76 | ↓$0.02 (-1.95%) | 0.75 | 0.79 | 51.84K |
| 2024-12-12 | 0.79 | 0.76 | ↓$0.03 (-3.25%) | 0.72 | 0.80 | 97.54K |
| 2024-12-11 | 0.75 | 0.80 | ↑$0.05 (6.67%) | 0.73 | 0.80 | 142.11K |
| 2024-12-10 | 0.75 | 0.74 | ↓$0.01 (-1.16%) | 0.71 | 0.76 | 133.07K |
| 2024-12-09 | 0.72 | 0.75 | ↑$0.03 (3.48%) | 0.70 | 0.76 | 81.78K |
| 2024-12-06 | 0.70 | 0.72 | ↑$0.02 (2.86%) | 0.68 | 0.73 | 155.11K |
| 2024-12-05 | 0.76 | 0.69 | ↓$0.07 (-8.72%) | 0.66 | 0.76 | 288.37K |
| 2024-12-04 | 0.80 | 0.73 | ↓$0.07 (-9.14%) | 0.70 | 0.83 | 578.06K |
| 2024-12-03 | 0.85 | 0.79 | ↓$0.05 (-5.94%) | 0.77 | 0.85 | 188.08K |
| 2024-12-02 | 0.85 | 0.83 | ↓$0.03 (-2.94%) | 0.79 | 0.85 | 168.49K |
| 2024-11-29 | 0.90 | 0.86 | ↓$0.04 (-4.44%) | 0.83 | 0.90 | 86.08K |
| 2024-11-27 | 0.84 | 0.86 | ↑$0.02 (2.90%) | 0.80 | 0.88 | 93.19K |
| 2024-11-26 | 0.88 | 0.83 | ↓$0.05 (-5.57%) | 0.80 | 0.88 | 104.79K |
| 2024-11-25 | 0.79 | 0.86 | ↑$0.07 (9.04%) | 0.77 | 0.88 | 243.07K |
| 2024-11-22 | 0.76 | 0.76 | ↑$0.00 (0.26%) | 0.75 | 0.83 | 261.57K |
| 2024-11-21 | 0.78 | 0.76 | ↓$0.02 (-2.40%) | 0.74 | 0.78 | 94.14K |
| 2024-11-20 | 0.74 | 0.78 | ↑$0.04 (4.82%) | 0.73 | 0.79 | 98.07K |
Create an account or log in to view more rows.
$SMSI unstoppable up wow
$SMSI green shoots
$SMSI the time is near
$SMSI my put options are fine
$SMSI Stair stepping nicely
$SMSI has just been halted from trading.
$SMSI to the moon
$SMSI Another boring day I believe
$SMSI Take it Bears !
$SMSI gonna take my L with this one