Smith Micro Software (SMSI) Stock Chart & Stock Price History → Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad) Free SMSI Stock Alerts $2.72 +0.04 (+1.49%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Smith Micro Software Stock Price Performance5 Day Performance-2.51%1 Month Performance+30.77%3 Month Performance-58.06%6 Month Performance-52.68%Year-To-Date Performance-58.84%1 Year Performance-73.23% Receive SMSI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Smith Micro Software and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe Overlooked Retirement Asset You Probably Don’t Own4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now. SMSI Stock Chart for Sunday, May, 19, 2024 SMSI Chart by TradingView Smith Micro Software Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$2.68$2.72+1.49%$2.90$2.54137,098 shs$26.11 million05/16/2024$2.68$2.68$2.70$2.5942,107 shs$25.73 million05/15/2024$2.79$2.68-3.94%$2.83$2.67158,632 shs$25.73 million05/14/2024$2.73$2.79+2.39%$2.84$2.6596,804 shs$26.78 million05/13/2024$2.60$2.73+4.81%$2.78$2.56118,970 shs$26.16 million05/10/2024$2.34$2.60+11.11%$2.67$2.07225,021 shs$24.99 million Get the Latest News and Ratings for SMSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smith Micro Software and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$2.45$2.34-4.49%$2.51$2.25162,607 shs$22.49 million05/08/2024$2.51$2.45-2.39%$2.63$2.4132,200 shs$23.54 million05/07/2024$2.56$2.51-1.95%$2.82$2.43108,450 shs$24.12 million05/06/2024$2.34$2.56+9.40%$2.70$2.3592,444 shs$24.60 million05/03/2024$2.30$2.34+1.74%$2.43$2.3098,640 shs$22.49 million05/02/2024$2.28$2.30+0.88%$2.46$2.2662,501 shs$22.10 million05/01/2024$2.31$2.28-1.30%$2.45$2.2591,957 shs$21.91 million04/30/2024$2.48$2.31-6.85%$2.46$2.25215,204 shs$22.20 million04/29/2024$2.32$2.48+6.90%$2.70$2.30349,095 shs$23.83 million04/26/2024$2.22$2.32+4.50%$2.32$2.2155,642 shs$22.30 million04/25/2024$2.17$2.22+2.30%$2.25$2.1128,350 shs$21.33 million04/24/2024$2.12$2.17+2.36%$2.22$2.1243,468 shs$20.85 million04/23/2024$2.18$2.12-2.75%$2.19$2.1062,552 shs$20.37 million04/22/2024$2.08$2.18+4.81%$2.28$2.10223,884 shs$20.95 million04/19/2024$2.23$2.08-6.52%$2.37$2.07325,812 shs$19.99 million04/18/2024$1.95$2.23+14.10%$3.21$1.965.48 million shs$21.38 million04/17/2024$1.93$1.95+1.04%$2.10$1.9043,882 shs$18.74 million04/16/2024$1.96$1.93-1.53%$2.01$1.8846,527 shs$18.55 million04/15/2024$2.15$1.96-8.84%$2.16$1.9156,835 shs$18.84 million04/12/2024$2.36$2.15-8.90%$2.41$2.13115,784 shs$165.27 million04/11/2024$2.42$2.36-2.38%$2.50$2.15127,662 shs$181.41 million04/10/2024$2.45$2.42-1.24%$2.49$2.4071,496 shs$23.23 million04/09/2024$2.45$2.45+0.03%$2.52$2.4326,606 shs$23.52 million04/08/2024$2.45$2.45-0.20%$2.52$2.4033,440 shs$23.52 million04/05/2024$2.50$2.45-1.73%$2.56$2.4535,473 shs$23.56 million04/04/2024$2.72$2.50-8.37%$2.76$2.4078,590 shs$23.98 million04/03/2024$2.83$2.72-3.92%$2.88$2.7017,742 shs$26.17 million04/02/2024$2.65$2.83+6.85%$2.96$2.6551,616 shs$27.24 million04/01/2024$2.75$2.65-3.69%$2.79$2.6553,944 shs$25.49 million03/29/2024$2.75$2.75$2.84$2.6521,568 shs$26.47 million03/28/2024$2.68$2.75+2.78%$2.84$2.6521,545 shs$26.47 million03/27/2024$2.67$2.68+0.51%$2.83$2.6539,255 shs$25.75 million03/26/2024$2.93$2.67-8.93%$2.94$2.6732,091 shs$25.62 million03/25/2024$2.88$2.93+1.64%$3.01$2.8415,541 shs$28.13 millionElon’s New Device is About to Shock the World (Ad)Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake.03/22/2024$2.78$2.88+3.72%$3.01$2.8237,159 shs$27.68 million03/21/2024$2.80$2.78-0.94%$2.96$2.7631,558 shs$26.69 million03/20/2024$2.77$2.80+1.21%$2.96$2.6856,126 shs$26.94 million03/19/2024$2.69$2.77+3.16%$2.96$2.6866,382 shs$26.62 million03/18/2024$2.72$2.69-1.21%$2.84$2.6942,734 shs$25.81 million03/15/2024$2.85$2.72-4.76%$2.88$2.7131,583 shs$25.47 million03/14/2024$2.70$2.85+5.72%$2.94$2.6849,844 shs$26.74 million03/13/2024$2.86$2.70-5.73%$2.90$2.7038,463 shs$25.29 million03/12/2024$2.88$2.86-0.56%$2.92$2.7322,135 shs$26.83 million03/11/2024$2.97$2.88-3.15%$3.12$2.7982,303 shs$26.98 million03/08/2024$3.07$2.97-3.00%$3.12$2.9639,071 shs$27.86 million03/07/2024$3.02$3.07+1.38%$3.16$2.9632,276 shs$28.72 million03/06/2024$3.16$3.02-4.33%$3.26$2.9719,884 shs$28.33 million03/05/2024$3.31$3.16-4.57%$3.44$3.0129,243 shs$29.61 million03/04/2024$3.20$3.31+3.47%$3.48$3.2068,274 shs$31.02 million03/01/2024$3.05$3.20+5.07%$3.30$2.40270,523 shs$29.98 million02/29/2024$3.44$3.05-11.44%$3.58$2.98105,093 shs$28.54 million02/28/2024$3.52$3.44-2.29%$3.60$3.3870,040 shs$30.93 million02/27/2024$3.92$3.52-10.17%$3.91$3.5291,472 shs$31.66 million02/26/2024$3.89$3.92+0.74%$4.14$3.68175,162 shs$35.24 million02/23/2024$6.54$3.89-40.51%$5.04$3.66602,765 shs$34.98 million02/22/2024$6.32$6.54+3.47%$6.80$6.2975,193 shs$58.80 million02/21/2024$6.44$6.32-1.89%$6.61$6.0819,240 shs$56.83 million02/20/2024$6.49$6.44-0.68%$7.10$6.4028,893 shs$57.92 million02/19/2024$6.49$6.49$6.80$6.0043,738 shs$58.31 million Related Companies: NetSol Technologies Stock Price Chart CLPS Incorporation Stock Price Chart 2U Stock Price Chart Datasea Stock Price Chart MariaDB Stock Price Chart Aware Stock Price Chart Moatable Stock Price Chart SeaChange International Stock Price Chart Bridgeline Digital Stock Price Chart Iveda Solutions Stock Price Chart Receive SMSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smith Micro Software and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMSI) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryShocking $16T Elon Musk Crypto LeakCrypto 101 MediaHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”InvestorPlaceMost important medical advance in 100 yearsThe Oxford ClubCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHe Is Giving Away BitcoinCrypto Swap ProfitsBiden Nomination CANCELED?The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smith Micro Software, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.