SMSI
Smith Micro (SMSI)
NASDAQ
$2.93+$0.09 (+3.03%)
Price as of Jun 23, 2026 7:32 PM EDT
  • $15.5M
    Market Cap
  • -39.89%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -29.04%
    Low Price$0.79
    High Price$4.55
  • 3 Months
    -34.56%
    Low Price$0.69
    High Price$4.55
  • 1 Year
    -39.89%
    Low Price$0.44
    High Price$4.55
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
4.10
4.13
3.95
4.03
-4.41%
102,618
06/02/2026
4.40
4.40
4.16
4.21
-4.31%
69,810
06/01/2026
4.50
4.50
4.35
4.40
+1.15%
129,524
05/29/2026
3.95
4.40
3.95
4.35
+9.12%
213,167
05/28/2026
4.19
4.20
3.90
3.99
-2.49%
162,503
05/27/2026
3.95
4.19
3.90
4.09
+3.27%
168,119
05/26/2026
3.90
4.05
3.85
3.96
-1.09%
134,752
05/22/2026
3.95
4.07
3.86
4.00
+1.57%
116,803
05/21/2026
3.99
4.08
3.80
3.94
+0.25%
35,769
05/20/2026
3.90
3.97
3.89
3.93
-0.52%
20,052
05/19/2026
4.06
4.06
3.89
3.95
-2.47%
46,442
05/18/2026
4.15
4.15
4.00
4.05
-2.48%
87,355
05/15/2026
4.25
4.32
4.13
4.15
-0.87%
83,113
05/14/2026
4.12
4.25
4.01
4.19
+0.55%
86,689
05/13/2026
4.29
4.29
4.05
4.17
-4.03%
123,495
05/12/2026
4.45
4.46
4.30
4.34
-0.34%
167,878
05/11/2026
4.30
4.40
4.21
4.36
+2.84%
162,346
05/08/2026
4.20
4.30
4.10
4.24
+0.57%
65,804
05/07/2026
4.40
4.40
4.20
4.21
-3.37%
92,428
05/06/2026
4.49
4.64
4.28
4.36
-2.35%
235,424
05/05/2026
4.63
4.63
4.31
4.47
+0.34%
119,786
05/04/2026
4.30
4.60
4.30
4.45
+2.30%
126,788
05/01/2026
4.50
4.50
4.30
4.35
-3.17%
149,914
04/30/2026
4.35
4.50
4.10
4.49
+9.91%
427,261
04/29/2026
4.10
4.15
3.95
4.09
+2.19%
255,734
04/29/2026
-$0.06 Earnings
04/28/2026
3.95
4.05
3.82
4.00
+1.00%
87,867
04/27/2026
4.01
4.10
3.95
3.96
+0.48%
62,724
04/24/2026
3.75
3.95
3.55
3.94
+5.59%
86,363
04/23/2026
3.35
3.75
3.35
3.73
+2.98%
178,815
04/22/2026
3.55
3.75
3.50
3.63
-0.45%
40,497
04/21/2026
3.70
3.75
3.55
3.64
-0.91%
37,769
04/20/2026
3.58
3.75
3.58
3.68
+3.38%
119,524
04/17/2026
3.50
3.75
3.50
3.56
+0.30%
72,964
04/16/2026
3.48
3.60
3.45
3.54
+1.53%
38,066
04/15/2026
3.50
3.55
3.45
3.49
+1.73%
58,090
04/14/2026
3.45
3.55
3.43
3.43
-1.07%
58,473
04/13/2026
3.45
3.53
3.43
3.47
-0.90%
65,571
04/10/2026
3.55
3.55
3.43
3.50
+1.51%
32,791
04/09/2026
3.60
3.63
3.41
3.45
-3.08%
76,472
04/08/2026
3.70
3.70
3.51
3.56
-0.97%
85,784
04/07/2026
3.58
3.74
3.35
3.59
-1.71%
157,053
04/06/2026
3.51
3.67
3.50
3.66
+1.97%
112,611
04/02/2026
3.50
3.60
3.43
3.58
-0.24%
64,154
04/01/2026
3.53
3.60
3.50
3.59
-0.14%
40,458
03/31/2026
3.50
3.60
3.41
3.60
+0.11%
90,531
03/30/2026
3.59
4.00
3.50
3.59
-1.99%
130,503
03/27/2026
3.87
3.87
3.64
3.67
-7.13%
103,844
03/26/2026
3.81
4.08
3.79
3.95
-0.29%
130,961
03/25/2026
4.05
4.09
3.73
3.96
-6.16%
151,639
03/24/2026
4.34
4.34
4.08
4.22
-2.76%
150,841
03/23/2026
4.05
4.34
3.85
4.34
+6.75%
220,990
03/20/2026
3.94
4.07
3.84
4.07
+1.03%
482,085
03/19/2026
3.89
4.02
3.80
4.02
-0.24%
157,097
03/18/2026
4.05
4.08
3.81
4.03
-1.07%
235,840
03/17/2026
3.73
4.15
3.73
4.08
+12.02%
256,096
03/16/2026
4.00
4.03
3.60
3.64
-10.89%
251,715
03/13/2026
4.20
4.20
3.90
4.08
-3.43%
212,996
03/12/2026
3.78
4.30
3.57
4.23
+11.64%
1,007,965
03/11/2026
3.53
3.95
3.53
3.79
+4.22%
348,572
03/10/2026
3.25
3.85
3.25
3.64
+5.95%
726,401
03/09/2026
3.10
3.45
3.10
3.43
+5.26%
306,200
03/06/2026
3.33
3.40
3.00
3.26
-4.13%
485,572
03/05/2026
3.04
3.65
2.83
3.40
+25.93%
7,299,433
03/04/2026
2.46
2.72
2.43
2.70
+3.85%
3,185,132
03/04/2026
-$0.08 Earnings
03/03/2026
2.50
2.60
2.45
2.60
-1.10%
35,808
03/02/2026
2.52
2.73
2.40
2.63
-6.11%
93,725
02/27/2026
2.55
2.89
2.50
2.80
+12.00%
214,585
02/26/2026
2.27
2.50
2.13
2.50
+7.87%
142,960
02/25/2026
2.29
2.32
2.26
2.32
+2.43%
34,675
02/24/2026
2.14
2.30
2.13
2.26
+3.95%
86,156
02/23/2026
2.20
2.25
2.13
2.18
-4.54%
51,473
02/20/2026
2.25
2.30
2.23
2.28
+3.05%
55,418
02/19/2026
2.14
2.25
2.13
2.21
+0.57%
96,125
02/18/2026
2.25
2.30
2.20
2.20
-0.32%
67,065
02/17/2026
2.45
2.47
2.05
2.21
-9.92%
272,753
02/13/2026
2.43
2.55
2.40
2.45
0.00%
58,289
02/12/2026
2.51
2.55
2.35
2.45
-3.66%
74,980
02/11/2026
2.65
2.70
2.50
2.54
-2.94%
43,815
02/10/2026
2.51
2.69
2.50
2.62
+2.72%
38,792
02/09/2026
2.49
2.71
2.49
2.55
+0.67%
33,151
02/06/2026
2.43
2.60
2.43
2.53
+4.11%
141,855
02/05/2026
2.65
2.75
2.40
2.43
-6.76%
328,868
02/04/2026
2.95
2.95
2.58
2.61
-3.37%
118,734
02/03/2026
2.91
2.91
2.70
2.70
-1.89%
76,277