Smith Micro Software (SMSI) Historical Prices

724 Followers

Time Period

Events

SMSI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.28	2.39	2.28	2.32	2.32	+4.98%	6,947	0.41
Nov 10, 2026	2.23	2.29	2.20	2.21	2.21	-1.78%	12,808	0.73
Nov 09, 2026	2.22	2.31	2.22	2.28	2.28	+1.33%	6,452	0.36
Nov 06, 2026	2.35	2.35	2.22	2.25	2.25	-1.75%	17,258	0.94
Nov 05, 2026	2.25	2.37	2.24	2.29	2.29	-1.29%	23,206	1.17
Nov 04, 2026	2.33	2.43	2.31	2.32	2.32	-0.43%	5,875	0.29
Nov 03, 2026	2.25	2.44	2.21	2.33	2.33	+0.87%	22,385	1.11
Nov 02, 2026	2.34	2.46	2.26	2.31	2.31	+1.76%	17,817	0.89
Oct 30, 2026	2.37	2.46	2.27	2.27	2.27	-3.40%	25,029	1.24
Oct 29, 2026	2.30	2.50	2.30	2.35	2.35	+2.40%	9,605	0.47
Oct 28, 2026	2.34	2.34	2.28	2.30	2.30	-0.65%	1,833	0.09
Oct 27, 2026	2.32	2.36	2.31	2.31	2.31	-1.70%	10,841	0.51
Oct 26, 2026	2.34	2.41	2.31	2.35	2.35	+1.03%	12,466	0.58
Oct 23, 2026	2.37	2.39	2.22	2.33	2.33	-0.17%	24,631	1.15
Oct 22, 2026	2.55	2.55	2.32	2.33	2.33	-5.09%	12,738	0.60
Oct 21, 2026	2.53	2.54	2.39	2.46	2.46	-3.16%	2,925	0.14
Oct 20, 2026	2.35	2.54	2.35	2.54	2.54	+6.07%	2,872	0.13
Oct 19, 2026	2.39	2.50	2.28	2.39	2.39	+0.84%	14,255	0.66
Oct 16, 2026	2.30	2.38	2.30	2.37	2.37	+2.60%	6,274	0.29
Oct 15, 2026	2.27	2.32	2.20	2.31	2.31	-2.53%	28,130	1.30
Oct 14, 2026	2.40	2.49	2.28	2.37	2.37	-1.25%	31,614	1.48
Oct 13, 2026	2.56	2.56	2.40	2.40	2.40	-6.61%	31,887	1.51
Oct 12, 2026	2.56	2.62	2.50	2.57	2.57	-1.53%	20,254	0.96
Oct 09, 2026	2.58	2.61	2.54	2.61	2.61	+2.76%	8,789	0.41
Oct 08, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	7,223	0.31
Oct 07, 2026	2.63	2.64	2.60	2.60	2.60	-0.38%	3,046	0.13
Oct 06, 2026	2.66	2.66	2.60	2.61	2.61	-1.51%	19,484	0.82
Oct 05, 2026	2.69	2.69	2.63	2.65	2.65	0.00%	11,979	0.50
Oct 02, 2026	2.66	2.69	2.64	2.65	2.65	-0.38%	23,504	0.98
Oct 01, 2026	2.65	2.70	2.65	2.66	2.66	0.00%	5,256	0.22
Sep 30, 2026	2.69	2.75	2.66	2.66	2.66	0.00%	30,086	1.27
Sep 29, 2026	2.68	2.70	2.65	2.66	2.66	+0.38%	12,513	0.52
Sep 28, 2026	2.68	2.68	2.60	2.65	2.65	-2.21%	4,706	0.18
Sep 25, 2026	2.74	2.75	2.68	2.71	2.71	+0.37%	13,051	0.49
Sep 24, 2026	2.75	2.75	2.67	2.70	2.70	+1.12%	10,448	0.38
Sep 23, 2026	2.65	2.70	2.65	2.67	2.67	0.00%	11,040	0.39
Sep 22, 2026	2.69	2.75	2.67	2.67	2.67	-0.37%	8,561	0.30
Sep 21, 2026	2.66	2.79	2.61	2.68	2.68	-0.74%	13,825	0.48
Sep 18, 2026	2.87	2.87	2.60	2.70	2.70	-8.78%	127,831	4.27
Sep 17, 2026	2.84	2.96	2.84	2.96	2.96	+3.50%	10,137	0.33
Sep 16, 2026	2.90	2.97	2.86	2.86	2.86	-1.38%	12,919	0.39
Sep 15, 2026	2.88	2.96	2.85	2.90	2.90	-1.02%	14,064	0.40
Sep 14, 2026	2.84	2.93	2.84	2.93	2.93	+1.03%	9,179	0.24
Sep 11, 2026	2.83	2.97	2.83	2.90	2.90	+3.20%	21,981	0.53
Sep 10, 2026	2.90	3.00	2.81	2.81	2.81	+0.36%	10,521	0.17
Sep 09, 2026	2.81	2.81	2.80	2.80	2.80	-1.41%	3,916	0.03
Sep 08, 2026	2.83	2.90	2.82	2.84	2.84	-0.35%	9,265	0.06
Sep 07, 2026	2.81	2.90	2.81	2.85	2.85	0.00%	0	0.00
Sep 04, 2026	2.81	2.90	2.81	2.85	2.85	-0.70%	13,724	0.09
Sep 03, 2026	2.89	2.99	2.86	2.87	2.87	+0.70%	22,774	0.14

Smith Micro Software historical prices

Smith Micro Software (SMSI) Historical Prices

Become an Expert with TipRanks Premium