Free Trial

Smith Micro Software (SMSI) Stock Chart & Stock Price History

Smith Micro Software logo
$0.73 -0.07 (-8.18%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$0.76 +0.03 (+4.14%)
As of 03/28/2025 07:09 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Smith Micro Software Stock Price Performance

5 Day
Performance
-14.82%
1 Month
Performance
-43.72%
3 Month
Performance
-49.54%
6 Month
Performance
-28.96%
Year-To-Date
Performance
-44.15%
1 Year
Performance
-73.44%
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.

SMSI Stock Chart for Saturday, March, 29, 2025

Remove Ads

Smith Micro Software Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$0.80$0.73
-8.18%
$0.80$0.72166,143 shs$13.01 million
03/27/2025$0.82$0.80
-3.05%
$0.84$0.7779,818 shs$14.16 million
03/26/2025$0.84$0.82
-2.14%
$0.84$0.77237,970 shs$14.61 million
03/25/2025$0.86$0.84
-2.21%
$0.87$0.80140,001 shs$14.93 million
03/24/2025$0.82$0.86
+5.14%
$0.87$0.81111,632 shs$10.19 million
03/21/2025$0.80$0.82
+2.25%
$0.89$0.79150,436 shs$9.69 million
03/20/2025$0.79$0.80
+1.78%
$0.80$0.7572,495 shs$9.47 million
03/19/2025$0.82$0.79
-4.12%
$0.83$0.76121,093 shs$9.31 million
03/18/2025$0.82$0.82
-0.16%
$0.85$0.81108,666 shs$9.71 million
03/17/2025$0.75$0.82
+9.99%
$0.82$0.75207,906 shs$9.72 million
03/14/2025$0.73$0.75
+2.12%
$0.75$0.71122,343 shs$8.84 million
03/13/2025$0.71$0.73
+3.01%
$0.74$0.70355,106 shs$8.66 million
03/12/2025$1.08$0.71
-34.07%
$0.98$0.602.08 million shs$8.40 million
03/11/2025$1.14$1.08
-5.70%
$1.11$1.021.53 million shs$12.75 million
03/10/2025$1.21$1.14
-5.79%
$1.19$1.13101,774 shs$13.52 million
03/07/2025$1.21$1.21$1.21$1.1553,308 shs$14.35 million
03/06/2025$1.23$1.21
-1.63%
$1.24$1.1789,859 shs$14.35 million
03/05/2025$1.21$1.23
+1.65%
$1.24$1.1890,139 shs$14.58 million
03/04/2025$1.14$1.21
+6.14%
$1.22$1.11119,361 shs$14.35 million
03/03/2025$1.30$1.14
-12.31%
$1.32$1.11248,939 shs$13.52 million
02/28/2025$1.37$1.30
-5.11%
$1.36$1.27155,925 shs$15.41 million

This page (NASDAQ:SMSI) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners