Free Trial

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

Smith Micro Software logo
$0.91 +0.02 (+2.75%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$0.88 -0.04 (-4.31%)
As of 04/17/2025 05:01 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
+10.17%
1 Month
Performance
+14.44%
3 Month
Performance
-19.08%
6 Month
Performance
-0.53%
Year-To-Date
Performance
-30.20%
1 Year
Performance
-56.04%
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 Sunday, April, 20, 2025

Smith Micro Software Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$0.91$0.91$0.94$0.8865,565 shs$16.25 million
04/17/2025$0.89$0.91
+2.75%
$0.94$0.8865,565 shs$16.25 million
04/16/2025$0.83$0.89
+7.22%
$0.94$0.83184,526 shs$15.82 million
04/15/2025$0.81$0.83
+3.11%
$0.84$0.7997,911 shs$14.75 million
04/14/2025$0.80$0.81
+1.13%
$0.82$0.75100,050 shs$14.31 million
04/11/2025$0.76$0.80
+4.85%
$0.81$0.74151,052 shs$14.15 million
04/10/2025$0.79$0.76
-3.65%
$0.79$0.73103,515 shs$13.49 million
04/09/2025$0.74$0.79
+6.49%
$0.80$0.72109,541 shs$14.01 million
04/09/2025$0.74$0.79
+6.49%
$0.80$0.72109,541 shs$14.01 million
04/08/2025$0.76$0.74
-2.63%
$0.81$0.7367,280 shs$13.15 million
04/08/2025$0.76$0.74
-2.63%
$0.81$0.7367,280 shs$13.15 million
04/07/2025$0.72$0.76
+5.56%
$0.78$0.66163,877 shs$13.51 million
04/04/2025$0.74$0.72
-2.96%
$0.80$0.69268,067 shs$12.80 million
04/03/2025$0.76$0.74
-2.50%
$0.79$0.68163,927 shs$13.19 million
04/02/2025$0.78$0.76
-1.81%
$0.81$0.7574,682 shs$13.53 million
04/01/2025$0.73$0.78
+5.73%
$0.80$0.7379,639 shs$13.78 million
03/31/2025$0.73$0.73
+0.18%
$0.79$0.7296,518 shs$13.03 million
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

This page (NASDAQ:SMSI) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners