U.S. Markets open in 9 hrs 27 mins

Smith Micro Software, Inc. (SMSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.36-0.07 (-1.29%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021------
Jun 11, 20215.415.505.305.365.36464,200
Jun 10, 20215.435.495.345.435.43467,400
Jun 09, 20215.555.695.445.465.46480,400
Jun 08, 20215.365.515.345.445.44326,000
Jun 07, 20215.205.545.205.345.34469,000
Jun 04, 20215.265.305.125.195.19273,300
Jun 03, 20215.315.385.155.255.25351,800
Jun 02, 20215.415.475.215.345.34331,000
Jun 01, 20215.455.475.155.405.40588,200
May 28, 20215.135.605.025.395.391,139,800
May 27, 20215.035.164.975.115.11193,400
May 26, 20214.875.064.865.025.02238,000
May 25, 20214.975.064.874.884.88205,000
May 24, 20215.095.134.934.974.97256,300
May 21, 20215.235.235.055.055.05267,600
May 20, 20215.195.245.045.175.17256,600
May 19, 20215.105.235.015.185.18220,400
May 18, 20215.005.244.935.165.16509,600
May 17, 20215.045.104.944.994.99329,700
May 14, 20214.935.144.905.075.07426,500
May 13, 20215.135.194.434.844.84845,800
May 12, 20214.935.224.915.105.10387,500
May 11, 20214.725.054.625.025.02473,100
May 10, 20215.085.134.814.834.83419,100
May 07, 20214.775.194.775.095.091,042,600
May 06, 20215.385.414.734.814.811,037,200
May 05, 20215.425.505.305.365.36437,000
May 04, 20215.565.565.305.425.42492,800
May 03, 20215.705.715.515.535.53267,600
Apr 30, 20215.615.825.605.625.62371,800
Apr 29, 20215.855.855.625.705.70226,400
Apr 28, 20215.815.945.625.855.85432,800
Apr 27, 20215.845.955.645.815.81543,200
Apr 26, 20215.505.605.465.515.51187,600
Apr 23, 20215.275.495.275.445.44295,600
Apr 22, 20215.305.415.205.265.26352,800
Apr 21, 20215.275.445.195.335.33313,700
Apr 20, 20215.565.665.085.225.22812,900
Apr 19, 20215.845.845.355.405.40402,500
Apr 16, 20215.775.895.645.745.74403,700
Apr 15, 20215.725.775.615.765.76511,300
Apr 14, 20215.775.825.525.665.66476,300
Apr 13, 20215.665.855.585.795.79686,200
Apr 12, 20215.635.705.525.625.62359,900
Apr 09, 20215.695.695.535.575.57333,700
Apr 08, 20215.755.855.635.685.68370,300
Apr 07, 20215.845.975.675.715.71422,900
Apr 06, 20215.855.925.775.845.84322,100
Apr 05, 20215.785.925.645.815.81700,600
Apr 01, 20215.585.925.585.705.70534,500
Mar 31, 20215.565.635.395.515.512,064,100
Mar 30, 20215.525.565.365.515.51729,000
Mar 29, 20215.815.815.505.515.51514,900
Mar 26, 20215.565.845.555.835.83811,100
Mar 25, 20215.835.905.455.495.491,596,800
Mar 24, 20216.376.375.875.905.90912,500
Mar 23, 20216.496.536.286.306.30617,100
Mar 22, 20216.576.666.516.536.53287,200
Mar 19, 20216.456.686.406.516.51701,700
Mar 18, 20216.526.706.426.456.45436,300
Mar 17, 20216.636.706.406.606.60837,600
Mar 16, 20216.556.796.546.596.591,047,300
Mar 15, 20216.606.666.416.506.501,780,200
Mar 12, 20216.856.906.586.726.721,887,800
Mar 11, 20217.097.156.856.856.856,162,900
Mar 10, 20217.097.656.927.587.581,016,200
Mar 09, 20216.987.336.567.027.021,299,600
Mar 08, 20216.646.756.126.196.19639,100
Mar 05, 20216.736.796.436.656.65265,300
Mar 04, 20216.816.816.466.756.75466,300
Mar 03, 20216.967.016.636.816.81221,600
Mar 02, 20216.987.056.796.926.92218,700
Mar 01, 20216.797.016.756.986.98162,300
Feb 26, 20216.806.936.596.606.60428,000
Feb 25, 20217.087.196.716.796.79277,600
Feb 24, 20217.117.296.927.177.17241,700
Feb 23, 20216.967.086.526.996.99342,200
Feb 22, 20217.267.407.107.177.17236,500
Feb 19, 20217.357.607.287.397.39222,300
Feb 18, 20217.317.477.157.337.33203,700
Feb 17, 20217.527.617.367.427.42195,500
Feb 16, 20217.857.877.457.577.57313,600
Feb 12, 20217.637.827.447.797.79250,300
Feb 11, 20217.817.837.427.627.62234,100
Feb 10, 20217.777.807.447.777.77245,600
Feb 09, 20217.407.897.407.747.74268,900
Feb 08, 20217.998.057.367.457.45674,800
Feb 05, 20217.817.897.687.787.78473,400
Feb 04, 20216.757.896.707.867.861,274,100
Feb 03, 20216.586.746.536.706.70282,100
Feb 02, 20216.396.646.376.556.55183,800
Feb 01, 20216.426.456.316.396.39248,000
Jan 29, 20216.506.656.366.366.36327,800
Jan 28, 20216.626.736.306.466.46344,600
Jan 27, 20216.626.666.366.636.63521,800
Jan 26, 20216.756.756.536.706.70334,700
Jan 25, 20216.837.116.646.716.71444,300
Jan 22, 20216.806.946.646.896.89294,600
Jan 21, 20216.706.866.546.816.81313,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...