SMSI
Smith Micro (SMSI)
NASDAQ
$2.34+$0.010 (+0.43%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $13.7M
    Market Cap
  • -33.92%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -8.40%
    Low Price$2.31
    High Price$2.71
  • 3 Months
    -5.21%
    Low Price$2.31
    High Price$3.04
  • 1 Year
    -29.25%
    Low Price$2.18
    High Price$4.55
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
2.55
2.55
2.32
2.33
-5.09%
12,739
10/21/2026
2.53
2.54
2.39
2.46
-3.16%
2,925
10/20/2026
2.35
2.54
2.35
2.54
+6.07%
2,866
10/19/2026
2.39
2.50
2.28
2.39
+0.84%
14,255
10/16/2026
2.30
2.38
2.30
2.37
+2.60%
6,294
10/15/2026
2.27
2.32
2.20
2.31
-2.53%
28,130
10/14/2026
2.40
2.49
2.28
2.37
-1.25%
31,614
10/13/2026
2.56
2.56
2.40
2.40
-6.61%
31,887
10/12/2026
2.56
2.62
2.50
2.57
-1.53%
20,254
10/09/2026
2.58
2.61
2.54
2.61
+2.76%
8,789
10/08/2026
2.60
2.60
2.54
2.54
-2.31%
7,223
10/07/2026
2.63
2.64
2.60
2.60
-0.38%
3,046
10/06/2026
2.66
2.66
2.60
2.61
-1.51%
19,484
10/05/2026
2.69
2.69
2.63
2.65
0.00%
11,994
10/02/2026
2.66
2.69
2.64
2.65
-0.38%
23,504
10/01/2026
2.65
2.70
2.65
2.66
0.00%
5,266
09/30/2026
2.69
2.75
2.66
2.66
0.00%
30,086
09/29/2026
2.68
2.70
2.65
2.66
+0.38%
12,513
09/28/2026
2.68
2.68
2.60
2.65
-2.21%
4,706
09/25/2026
2.74
2.75
2.68
2.71
+0.37%
13,051
09/24/2026
2.75
2.75
2.67
2.70
+1.12%
10,448
09/23/2026
2.65
2.70
2.65
2.67
0.00%
11,040
09/22/2026
2.69
2.75
2.67
2.67
-0.37%
8,561
09/21/2026
2.66
2.79
2.61
2.68
-0.74%
13,825
09/18/2026
2.87
2.87
2.60
2.70
-8.78%
127,819
09/17/2026
2.84
2.96
2.84
2.96
+3.50%
10,137
09/16/2026
2.90
2.97
2.86
2.86
-1.38%
12,919
09/15/2026
2.88
2.96
2.85
2.90
-1.02%
14,064
09/14/2026
2.84
2.93
2.84
2.93
+1.03%
9,179
09/11/2026
2.83
2.97
2.83
2.90
+3.20%
21,981
09/10/2026
2.90
3.00
2.81
2.81
+0.36%
10,521
09/09/2026
2.81
2.81
2.80
2.80
-1.41%
3,916
09/08/2026
2.83
2.90
2.82
2.84
-0.35%
9,265
09/04/2026
2.81
2.90
2.81
2.85
-0.70%
13,724
09/03/2026
2.89
2.99
2.86
2.87
+0.70%
23,217
09/02/2026
2.86
3.02
2.81
2.85
+0.35%
15,417
09/01/2026
2.84
2.93
2.84
2.84
-1.05%
11,894
08/31/2026
2.89
2.92
2.85
2.87
-1.37%
15,576
08/28/2026
2.87
3.00
2.87
2.91
-1.69%
15,403
08/27/2026
2.94
2.97
2.93
2.96
-0.34%
5,918
08/26/2026
2.98
2.98
2.94
2.97
0.00%
2,966
08/25/2026
2.91
3.02
2.88
2.97
-0.50%
16,625
08/24/2026
3.00
3.05
2.95
2.99
+0.17%
25,268
08/21/2026
2.90
3.05
2.90
2.98
+0.34%
26,066
08/20/2026
2.91
2.99
2.88
2.97
+2.41%
8,848
08/19/2026
2.92
2.95
2.81
2.90
-0.68%
31,651
08/18/2026
2.90
2.93
2.84
2.92
0.00%
18,030
08/17/2026
2.79
2.95
2.79
2.92
+2.10%
20,462
08/14/2026
2.79
3.03
2.79
2.86
-1.04%
64,941
08/13/2026
3.19
3.19
2.82
2.89
-4.93%
58,817
08/13/2026
-$0.19 Earnings
08/12/2026
2.99
3.06
2.97
3.04
+2.36%
20,695
08/11/2026
2.85
3.01
2.85
2.97
+3.48%
50,262
08/10/2026
2.86
3.12
2.77
2.87
-1.03%
120,118
08/07/2026
2.76
2.92
2.72
2.90
+3.57%
31,308
08/06/2026
2.95
2.96
2.64
2.80
-2.10%
18,646
08/05/2026
2.76
2.90
2.71
2.86
+2.14%
16,039
08/04/2026
2.69
2.85
2.64
2.80
+6.06%
31,003
08/03/2026
2.58
2.70
2.58
2.64
+1.93%
32,655
07/31/2026
2.51
2.68
2.49
2.59
+4.02%
52,970
07/30/2026
2.44
2.56
2.44
2.49
+2.05%
4,595
07/29/2026
2.43
2.53
2.39
2.44
-2.79%
32,281
07/28/2026
2.51
2.54
2.44
2.51
-0.40%
11,630
07/27/2026
2.60
2.60
2.52
2.52
+0.80%
12,822
07/24/2026
2.51
2.61
2.45
2.50
-1.19%
10,576
07/23/2026
2.58
2.59
2.51
2.53
-2.69%
7,031
07/22/2026
2.60
2.63
2.53
2.60
+0.39%
11,021
07/21/2026
2.50
2.61
2.50
2.59
+1.97%
17,951
07/20/2026
2.48
2.64
2.45
2.54
-1.93%
25,487
07/17/2026
2.51
2.62
2.50
2.59
+0.78%
10,423
07/16/2026
2.60
2.60
2.53
2.57
-0.77%
15,377
07/15/2026
2.55
2.63
2.53
2.59
+1.97%
23,627
07/14/2026
2.55
2.59
2.49
2.54
-1.93%
29,595
07/13/2026
2.63
2.65
2.48
2.59
-3.36%
102,460
07/10/2026
2.69
2.72
2.62
2.68
+0.75%
52,026
07/09/2026
2.71
2.71
2.60
2.66
0.00%
15,093
07/08/2026
2.65
2.69
2.60
2.66
0.00%
27,561
07/07/2026
2.76
2.76
2.65
2.66
-2.56%
25,817
07/06/2026
2.60
2.74
2.60
2.73
+5.41%
23,703
07/02/2026
2.53
2.61
2.53
2.59
+1.57%
20,095
07/01/2026
2.69
2.70
2.51
2.55
-4.85%
127,720
06/30/2026
2.78
2.78
2.62
2.68
-3.94%
72,643
06/29/2026
2.77
2.84
2.72
2.79
-0.71%
54,993
06/26/2026
2.77
2.83
2.69
2.81
+2.93%
63,051
06/25/2026
2.76
2.76
2.68
2.73
-1.09%
28,360
06/24/2026
2.86
2.93
2.75
2.76
-2.82%
29,789
06/23/2026
3.01
3.01
2.78
2.84
-6.58%
197,863
06/22/2026
2.96
3.09
2.89
3.04
+3.75%
61,648
06/18/2026
2.99
3.02
2.80
2.93
-3.30%
137,535
06/17/2026
3.05
3.18
2.93
3.03
-1.62%
150,890
06/16/2026
2.85
3.09
2.66
3.08
+6.94%
256,526
06/15/2026
2.99
3.03
2.80
2.88
+0.17%
203,836
06/12/2026
3.07
3.19
2.78
2.88
-36.81%
1,411,371
06/11/2026
3.55
4.55
3.36
4.55
+26.74%
5,740,668
06/10/2026
3.63
3.70
3.55
3.59
-2.71%
16,298
06/09/2026
3.56
3.70
3.50
3.69
+3.65%
28,057
06/08/2026
3.65
3.67
3.39
3.56
-2.47%
65,878
06/05/2026
3.72
4.31
3.40
3.65
-9.54%
120,018
06/05/2026
1:5 Split
06/04/2026
4.00
4.18
3.91
4.04
+0.25%
76,580