SMSI
SMITH MICRO (SMSI)
NASDAQ
$0.83-$0.02 (-2.03%)
Price as of Jun 03, 2026 6:37 PM EDT
  • $22.2M
    Market Cap
  • 4.48%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -5.38%
    Low Price$0.79
    High Price$0.89
  • 3 Months
    +23.84%
    Low Price$0.65
    High Price$0.90
  • 1 Year
    +2.82%
    Low Price$0.44
    High Price$1.13
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.88
0.88
0.83
0.84
-4.31%
69,810
06/01/2026
0.90
0.90
0.87
0.88
+1.15%
129,524
05/29/2026
0.79
0.88
0.79
0.87
+9.12%
213,167
05/28/2026
0.84
0.84
0.78
0.80
-2.49%
162,503
05/27/2026
0.79
0.84
0.78
0.82
+3.27%
168,119
05/26/2026
0.78
0.81
0.77
0.79
-1.09%
134,752
05/22/2026
0.79
0.81
0.77
0.80
+1.57%
116,803
05/21/2026
0.80
0.82
0.76
0.79
+0.25%
35,769
05/20/2026
0.78
0.79
0.78
0.79
-0.52%
20,052
05/19/2026
0.81
0.81
0.78
0.79
-2.47%
46,442
05/18/2026
0.83
0.83
0.80
0.81
-2.48%
87,355
05/15/2026
0.85
0.86
0.83
0.83
-0.87%
83,113
05/14/2026
0.82
0.85
0.80
0.84
+0.55%
86,689
05/13/2026
0.86
0.86
0.81
0.83
-4.03%
123,495
05/12/2026
0.89
0.89
0.86
0.87
-0.34%
167,878
05/11/2026
0.86
0.88
0.84
0.87
+2.84%
162,346
05/08/2026
0.84
0.86
0.82
0.85
+0.57%
65,804
05/07/2026
0.88
0.88
0.84
0.84
-3.37%
92,428
05/06/2026
0.90
0.93
0.86
0.87
-2.35%
235,424
05/05/2026
0.93
0.93
0.86
0.89
+0.34%
119,786
05/04/2026
0.86
0.92
0.86
0.89
+2.30%
126,788
05/01/2026
0.90
0.90
0.86
0.87
-3.17%
149,914
04/30/2026
0.87
0.90
0.82
0.90
+9.91%
427,261
04/29/2026
0.82
0.83
0.79
0.82
+2.19%
255,734
04/29/2026
-$0.06 Earnings
04/28/2026
0.79
0.81
0.76
0.80
+1.00%
87,867
04/27/2026
0.80
0.82
0.79
0.79
+0.48%
62,724
04/24/2026
0.75
0.79
0.71
0.79
+5.59%
86,363
04/23/2026
0.67
0.75
0.67
0.75
+2.98%
178,815
04/22/2026
0.71
0.75
0.70
0.73
-0.45%
40,497
04/21/2026
0.74
0.75
0.71
0.73
-0.91%
37,769
04/20/2026
0.72
0.75
0.72
0.74
+3.38%
119,524
04/17/2026
0.70
0.75
0.70
0.71
+0.30%
72,964
04/16/2026
0.70
0.72
0.69
0.71
+1.53%
38,066
04/15/2026
0.70
0.71
0.69
0.70
+1.73%
58,090
04/14/2026
0.69
0.71
0.69
0.69
-1.07%
58,473
04/13/2026
0.69
0.71
0.69
0.69
-0.90%
65,571
04/10/2026
0.71
0.71
0.69
0.70
+1.51%
32,791
04/09/2026
0.72
0.73
0.68
0.69
-3.08%
76,472
04/08/2026
0.74
0.74
0.70
0.71
-0.97%
85,784
04/07/2026
0.72
0.75
0.67
0.72
-1.71%
157,053
04/06/2026
0.70
0.73
0.70
0.73
+1.97%
112,611
04/02/2026
0.70
0.72
0.69
0.72
-0.24%
64,154
04/01/2026
0.71
0.72
0.70
0.72
-0.14%
40,458
03/31/2026
0.70
0.72
0.68
0.72
+0.11%
90,531
03/30/2026
0.72
0.80
0.70
0.72
-1.99%
130,503
03/27/2026
0.77
0.77
0.73
0.73
-7.13%
103,844
03/26/2026
0.76
0.82
0.76
0.79
-0.29%
130,961
03/25/2026
0.81
0.82
0.75
0.79
-6.16%
151,639
03/24/2026
0.87
0.87
0.82
0.84
-2.76%
150,841
03/23/2026
0.81
0.87
0.77
0.87
+6.75%
220,990
03/20/2026
0.79
0.81
0.77
0.81
+1.03%
482,085
03/19/2026
0.78
0.80
0.76
0.80
-0.24%
157,097
03/18/2026
0.81
0.82
0.76
0.81
-1.07%
235,840
03/17/2026
0.75
0.83
0.75
0.82
+12.02%
256,096
03/16/2026
0.80
0.81
0.72
0.73
-10.89%
251,715
03/13/2026
0.84
0.84
0.78
0.82
-3.43%
212,996
03/12/2026
0.76
0.86
0.71
0.85
+11.64%
1,007,965
03/11/2026
0.71
0.79
0.71
0.76
+4.22%
348,572
03/10/2026
0.65
0.77
0.65
0.73
+5.95%
726,401
03/09/2026
0.62
0.69
0.62
0.69
+5.26%
306,200
03/06/2026
0.67
0.68
0.60
0.65
-4.13%
485,572
03/05/2026
0.61
0.73
0.57
0.68
+25.93%
7,299,433
03/04/2026
0.49
0.54
0.49
0.54
+3.85%
3,185,132
03/04/2026
-$0.08 Earnings
03/03/2026
0.50
0.52
0.49
0.52
-1.10%
35,808
03/02/2026
0.50
0.55
0.48
0.53
-6.11%
93,725
02/27/2026
0.51
0.58
0.50
0.56
+12.00%
214,585
02/26/2026
0.45
0.50
0.43
0.50
+7.87%
142,960
02/25/2026
0.46
0.46
0.45
0.46
+2.43%
34,675
02/24/2026
0.43
0.46
0.43
0.45
+3.95%
86,156
02/23/2026
0.44
0.45
0.43
0.44
-4.54%
51,473
02/20/2026
0.45
0.46
0.45
0.46
+3.05%
55,418
02/19/2026
0.43
0.45
0.43
0.44
+0.57%
96,125
02/18/2026
0.45
0.46
0.44
0.44
-0.32%
67,065
02/17/2026
0.49
0.49
0.41
0.44
-9.92%
272,753
02/13/2026
0.49
0.51
0.48
0.49
0.00%
58,289
02/12/2026
0.50
0.51
0.47
0.49
-3.66%
74,980
02/11/2026
0.53
0.54
0.50
0.51
-2.94%
43,815
02/10/2026
0.50
0.54
0.50
0.52
+2.72%
38,792
02/09/2026
0.50
0.54
0.50
0.51
+0.67%
33,151
02/06/2026
0.49
0.52
0.49
0.51
+4.11%
141,855
02/05/2026
0.53
0.55
0.48
0.49
-6.76%
328,868
02/04/2026
0.59
0.59
0.52
0.52
-3.37%
118,734
02/03/2026
0.58
0.58
0.54
0.54
-1.89%
76,277
02/02/2026
0.54
0.57
0.54
0.55
+1.77%
54,369
01/30/2026
0.55
0.56
0.54
0.54
-1.81%
84,861
01/29/2026
0.56
0.57
0.55
0.55
-3.59%
119,884
01/28/2026
0.59
0.60
0.57
0.57
-4.80%
89,374
01/27/2026
0.60
0.63
0.60
0.60
-0.12%
68,040
01/26/2026
0.62
0.64
0.59
0.60
+0.12%
138,488
01/23/2026
0.61
0.62
0.59
0.60
+1.50%
96,850
01/22/2026
0.58
0.61
0.58
0.59
+2.92%
123,142
01/21/2026
0.56
0.58
0.56
0.57
+4.09%
88,822
01/20/2026
0.57
0.59
0.55
0.55
-6.58%
59,503
01/16/2026
0.58
0.60
0.56
0.59
+1.88%
102,163
01/15/2026
0.59
0.59
0.58
0.58
+3.39%
31,726
01/14/2026
0.56
0.59
0.55
0.56
+1.63%
29,280
01/13/2026
0.57
0.59
0.55
0.55
-4.88%
103,354
01/12/2026
0.60
0.60
0.57
0.58
+0.03%
58,395