SMSI
Smith Micro (SMSI)
NASDAQ
$2.91-$0.07 (-2.48%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $16.7M
    Market Cap
  • -14.86%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +15.06%
    Low Price$2.44
    High Price$3.04
  • 3 Months
    -24.38%
    Low Price$3.96
    High Price$4.55
  • 1 Year
    -14.86%
    Low Price$2.18
    High Price$4.55
Date
Open
High
Low
Close
Change (%)
Volume
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
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
-$0.30 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