Smith Micro Software Inc (SMSI) Historical Stock Data

0.73 ↑0.00 (0.18%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMSI is down -1.74% a day on average. There have been 13 days where Smith Micro Software Inc closed green and 17 days where SMSI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	0.78	0.73	↓$0.05 (-5.91%)	0.72	0.79	96.52K
2025-03-28	0.77	0.73	↓$0.04 (-5.08%)	0.72	0.80	166.71K
2025-03-27	0.82	0.80	↓$0.02 (-2.82%)	0.77	0.84	80.27K
2025-03-26	0.82	0.82	↓$0.00 (-0.18%)	0.77	0.84	237.97K
2025-03-25	0.86	0.84	↓$0.02 (-2.33%)	0.80	0.87	140.20K
2025-03-24	0.81	0.86	↑$0.05 (6.05%)	0.81	0.87	111.76K
2025-03-21	0.80	0.82	↑$0.02 (2.12%)	0.79	0.89	150.44K
2025-03-20	0.80	0.80	↑$0.00 (0.25%)	0.75	0.80	72.57K
2025-03-19	0.83	0.79	↓$0.04 (-5.42%)	0.76	0.83	121.44K
2025-03-18	0.81	0.82	↑$0.01 (1.06%)	0.81	0.85	110K
2025-03-17	0.77	0.82	↑$0.05 (6.49%)	0.75	0.82	210.63K
2025-03-14	0.74	0.75	↑$0.01 (0.74%)	0.71	0.75	126.36K
2025-03-13	0.74	0.73	↓$0.01 (-1.60%)	0.70	0.74	356.12K
2025-03-12	0.98	0.71	↓$0.27 (-27.68%)	0.60	0.98	2.08M
2025-03-11	1.11	1.08	↓$0.04 (-3.15%)	1.02	1.11	1.56M
2025-03-10	1.17	1.14	↓$0.03 (-2.56%)	1.13	1.19	102.10K
2025-03-07	1.20	1.21	↑$0.01 (0.83%)	1.15	1.21	53.33K
2025-03-06	1.21	1.21	↑$0.00 (0.00%)	1.17	1.24	90.06K
2025-03-05	1.21	1.23	↑$0.02 (1.65%)	1.18	1.24	90.15K
2025-03-04	1.11	1.21	↑$0.10 (9.01%)	1.11	1.22	120.37K
2025-03-03	1.32	1.14	↓$0.18 (-13.64%)	1.11	1.32	249.27K
2025-02-28	1.34	1.30	↓$0.04 (-2.99%)	1.27	1.36	156.03K
2025-02-27	1.36	1.37	↑$0.01 (0.74%)	1.30	1.37	150.17K
2025-02-26	1.37	1.35	↓$0.02 (-1.46%)	1.31	1.37	93.47K
2025-02-25	1.33	1.32	↓$0.01 (-0.75%)	1.26	1.35	216.87K
2025-02-24	1.41	1.36	↓$0.05 (-3.55%)	1.31	1.43	94.82K
2025-02-21	1.44	1.39	↓$0.05 (-3.47%)	1.36	1.44	148.11K
2025-02-20	1.39	1.43	↑$0.04 (2.88%)	1.33	1.43	130.97K
2025-02-19	1.46	1.40	↓$0.06 (-4.11%)	1.36	1.46	290.71K
2025-02-18	1.42	1.46	↑$0.04 (2.82%)	1.38	1.55	328.06K