Smith Micro Software (SMSI) Stock Chart & Stock Price History $0.85 -0.03 (-3.41%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Smith Micro Software Stock Price Performance5 Day Performance-7.54%1 Month Performance-12.24%3 Month Performance+2.61%6 Month Performance-68.26%Year-To-Date Performance-87.13%1 Year Performance-86.84% 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 Weiss Ratings“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late. SMSI Stock Chart for Friday, November, 15, 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 Capitalization11/14/2024$0.88$0.85-3.73%$0.90$0.77251,875 shs$10.09 million11/13/2024$0.90$0.88-1.60%$0.93$0.88239,107 shs$10.48 million11/12/2024$0.89$0.90+0.90%$0.91$0.88194,616 shs$10.65 million11/11/2024$0.92$0.89-3.26%$0.93$0.88219,603 shs$10.55 million11/08/2024$0.83$0.92+10.98%$0.92$0.82369,116 shs$10.91 million11/07/2024$0.80$0.83+3.94%$0.83$0.7697,295 shs$9.83 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. 11/06/2024$0.79$0.80+0.69%$0.81$0.75168,456 shs$9.46 million11/05/2024$0.79$0.79+0.43%$0.80$0.70101,648 shs$9.39 million11/04/2024$0.81$0.79-2.63%$0.83$0.7593,645 shs$9.35 million11/01/2024$0.79$0.81+3.17%$0.82$0.7988,193 shs$9.61 million10/31/2024$0.83$0.79-5.30%$0.84$0.7890,308 shs$9.31 million10/30/2024$0.82$0.83+1.09%$0.84$0.8162,327 shs$9.83 million10/29/2024$0.83$0.82-1.19%$0.85$0.8184,269 shs$9.73 million10/28/2024$0.81$0.83+1.95%$0.85$0.78167,470 shs$9.84 million10/25/2024$0.84$0.81-2.97%$0.85$0.79188,474 shs$9.66 million10/24/2024$0.82$0.84+2.33%$0.86$0.80189,251 shs$9.95 million10/23/2024$0.88$0.82-6.67%$0.86$0.79267,162 shs$7.87 million10/22/2024$0.90$0.88-2.85%$0.93$0.86116,550 shs$8.44 million10/21/2024$0.92$0.90-1.63%$1.10$0.87259,974 shs$10.73 million10/18/2024$0.95$0.92-2.76%$0.95$0.89146,707 shs$8.83 million10/17/2024$0.92$0.95+2.76%$0.98$0.90141,827 shs$11.21 million10/16/2024$0.97$0.92-5.08%$1.00$0.90249,814 shs$8.83 million10/15/2024$1.02$0.97-4.98%$1.03$0.95209,209 shs$9.31 million10/14/2024$1.00$1.02+2.00%$1.05$1.0278,941 shs$9.79 million10/11/2024$1.04$1.00-3.85%$1.03$0.97288,524 shs$11.86 million10/10/2024$1.12$1.04-7.14%$1.12$1.03359,283 shs$9.99 million10/09/2024$1.12$1.12$1.16$1.05265,992 shs$13.28 million10/08/2024$1.13$1.12-0.88%$1.14$1.02446,378 shs$10.75 million10/07/2024$1.15$1.13-1.74%$1.30$1.09897,720 shs$10.85 million10/04/2024$1.08$1.15+6.48%$1.18$1.06749,685 shs$11.04 million10/03/2024$1.05$1.08+2.86%$1.08$1.00326,493 shs$10.37 million10/02/2024$1.05$1.05$1.13$1.02738,409 shs$11.58 million10/01/2024$1.02$1.05+2.94%$1.07$0.95290,236 shs$11.58 million09/30/2024$1.03$1.02-0.97%$1.04$0.99196,397 shs$9.79 million09/27/2024$0.94$1.03+9.01%$1.13$0.931.06 million shs$11.36 million09/26/2024$0.94$0.94+0.98%$0.97$0.92327,366 shs$10.42 million09/25/2024$0.96$0.94-2.53%$1.00$0.91583,206 shs$10.32 million09/24/2024$0.93$0.96+2.98%$0.98$0.90712,165 shs$9.22 million09/23/2024$0.97$0.93-3.90%$1.03$0.89983,805 shs$10.28 million09/20/2024$0.91$0.97+6.59%$1.02$0.891.94 million shs$10.70 million2024 Election Year Stocks: Uncover Hidden Gems! (Ad)In the lead-up to the pivotal 2024 election year, we're excited to present our comprehensive report, "Election Year Investment Gems: Stock Poised To Takeoff In 2024," brimming with insights and opportunities you won't want to miss.Secure your copy now by clicking this link.09/19/2024$1.02$0.91-10.78%$1.48$0.8417.05 million shs$10.04 million09/18/2024$1.14$1.02-10.53%$1.13$0.908.52 million shs$11.25 million09/17/2024$0.52$1.14+117.97%$1.20$0.72187.31 million shs$12.57 million09/16/2024$0.57$0.52-8.55%$0.60$0.529.50 million shs$5.77 million09/13/2024$0.60$0.57-4.36%$0.62$0.55101,962 shs$6.31 million09/12/2024$0.60$0.60+0.34%$0.65$0.59257,258 shs$6.60 million09/11/2024$0.58$0.60+2.76%$0.60$0.5441,563 shs$6.57 million09/10/2024$0.56$0.58+3.76%$0.59$0.5642,106 shs$5.57 million09/09/2024$0.55$0.56+0.88%$0.57$0.5436,595 shs$6.17 million09/06/2024$0.57$0.55-2.50%$0.58$0.5276,983 shs$5.32 million09/05/2024$0.57$0.57-0.30%$0.59$0.5651,106 shs$6.27 million09/04/2024$0.62$0.57-7.47%$0.61$0.56136,163 shs$6.29 million09/03/2024$0.62$0.62-0.34%$0.64$0.59195,615 shs$6.79 million09/02/2024$0.62$0.62$0.64$0.59159,000 shs$6.82 million08/30/2024$0.60$0.62+3.21%$0.64$0.59157,796 shs$6.82 million08/29/2024$0.62$0.60-3.88%$0.63$0.58163,274 shs$5.75 million08/28/2024$0.65$0.62-3.53%$0.65$0.6256,702 shs$5.98 million08/27/2024$0.64$0.65+1.02%$0.65$0.6329,639 shs$6.20 million08/26/2024$0.65$0.64-0.87%$0.65$0.6399,837 shs$6.14 million08/23/2024$0.67$0.65-3.59%$0.70$0.61309,666 shs$6.19 million08/22/2024$0.73$0.67-8.97%$0.77$0.63335,150 shs$6.42 million08/21/2024$0.70$0.73+4.88%$0.75$0.7043,013 shs$8.11 million08/20/2024$0.81$0.70-13.73%$0.84$0.66489,539 shs$6.73 million08/19/2024$0.84$0.81-3.19%$0.88$0.8079,330 shs$7.80 million08/16/2024$0.83$0.84+1.21%$0.85$0.80120,734 shs$9.25 million08/15/2024$0.79$0.83+5.40%$0.88$0.8081,473 shs$9.14 million08/14/2024$0.89$0.79-11.63%$0.90$0.77212,285 shs$8.68 million Related Companies MIND C.T.I. Stock Price Chart PodcastOne Stock Price Chart Gorilla Technology Group Stock Price Chart Western Acquisition Ventures Stock Price Chart Duos Technologies Group Stock Price Chart NetSol Technologies Stock Price Chart Brand Engagement Network Stock Price Chart MMTec Stock Price Chart Aurora Mobile Stock Price Chart CLPS Incorporation 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 11/15/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored 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. Share Smith Micro Software With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free SMSI Stock Alerts