Skip to main content
SMSI logo

Smith Micro Software, Inc.

SMSINASDAQTechnologySoftware - Application

$2.32Today:- (-)1Y +214.97%

As of Oct 16, 2026 close

Market cap
$12.04M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.41$4.64
Volume (live)
-
Avg. volume (3M)
17.80K

Smith Micro Software (SMSI) Historical Stock Prices

Analyze Smith Micro Software (SMSI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Smith Micro Software (SMSI) Interactive Price Chart

Interactive historical price chart showing Smith Micro Software stock price movements and trends across multiple time periods.

Loading chart...

SMSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SMSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.302.382.302.322.326.27K
Oct 15, 20262.272.322.202.312.3127.62K
Oct 14, 20262.402.492.282.372.3731.55K
Oct 13, 20262.562.562.402.402.4031.82K
Oct 12, 20262.562.622.502.572.5719.83K
Oct 9, 20262.582.612.542.612.618.79K
Oct 8, 20262.602.602.542.542.547.21K
Oct 7, 20262.632.632.602.602.603.04K
Oct 6, 20262.662.662.602.612.6119.42K
Oct 5, 20262.692.692.632.652.6511.97K
Oct 2, 20262.662.692.642.652.6523.50K
Oct 1, 20262.652.702.652.662.665.26K
Sep 30, 20262.692.752.662.662.6630.09K
Sep 29, 20262.682.702.652.662.6612.51K
Sep 28, 20262.682.682.602.652.654.71K
Sep 25, 20262.742.752.682.712.7113.05K
Sep 24, 20262.752.752.672.702.7010.45K
Sep 23, 20262.652.702.652.672.6711.04K
Sep 22, 20262.692.752.672.672.678.56K
Sep 21, 20262.662.792.612.682.6813.82K
Sep 18, 20262.872.872.602.702.70127.83K
Sep 17, 20262.842.962.842.962.9610.14K
Sep 16, 20262.902.972.862.862.8612.92K
Sep 15, 20262.882.962.852.902.9014.06K
Sep 14, 20262.842.932.842.932.939.18K
Sep 11, 20262.832.972.832.902.9021.98K
Sep 10, 20262.903.002.812.812.8110.52K
Sep 9, 20262.812.812.802.802.803.92K
Sep 8, 20262.832.902.822.842.849.27K
Sep 4, 20262.812.902.812.852.8513.72K
Sep 3, 20262.892.992.862.872.8723.22K
Sep 2, 20262.863.022.812.852.8515.42K
Sep 1, 20262.842.932.842.842.8411.89K
Aug 31, 20262.892.922.852.872.8715.58K
Aug 28, 20262.873.002.872.912.9115.40K
Aug 27, 20262.942.972.932.962.965.92K
Aug 26, 20262.982.982.942.972.972.97K
Aug 25, 20262.913.022.882.972.9716.63K
Aug 24, 20263.003.052.952.982.9825.27K
Aug 21, 20262.903.052.902.982.9826.07K
Aug 20, 20262.912.992.882.972.978.85K
Aug 19, 20262.922.952.812.902.9031.65K
Aug 18, 20262.902.932.842.922.9218.03K
Aug 17, 20262.792.952.792.922.9220.46K
Aug 14, 20262.793.032.792.862.8664.94K
Aug 13, 20263.193.192.822.892.8958.82K
Aug 12, 20262.993.062.973.043.0420.70K
Aug 11, 20262.853.012.852.972.9750.26K
Aug 10, 20262.863.122.772.872.87120.12K
Aug 7, 20262.762.922.722.902.9031.31K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.