1.17
price up icon10.38%   0.11
after-market After Hours: 1.18 0.01 +0.85%
loading

Smith Micro Software Inc Stock (SMSI) Price History

The historical daily chart and data for Smith Micro Software Inc stock (SMSI), show that the latest closing stock price as of April 25, 2025, is $1.17.
  • Smith Micro Software Inc all-time high stock price is $14.96, occurred on August 30, 2023.
  • The lowest Smith Micro Software Inc stock price recorded was $0.30 on March 01, 2024. Since then, Smith Micro Software Inc's stock price has risen over 290.00% to $1.17 now.
  • The 52-week high stock price for SMSI is $2.8984, representing a 147.73% increase from the current share price, occurred on May 17, 2024.
  • The 52-week low stock price for SMSI is $0.5201, indicating a -55.55% decrease from the current share price, occurred on September 16, 2024.
  • The closing price of Smith Micro Software Inc (SMSI) stock in the beginning of 2024 was $4.86. The stock closed the year at $2.10, a loss of over -56.79% for the year.
The table below shows more information about SMSI historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $1.17 $1.06 $0.11 218,244.0 +10.38%
Apr 24, 2025 $1.09 $1.00 $0.09 96,950.0 +1.92%
Apr 23, 2025 $1.11 $1.01 $0.10 127,148.0 -0.95%
Apr 22, 2025 $1.07 $0.9035 $0.1665 183,471.0 +17.98%
Apr 21, 2025 $0.94 $0.8502 $0.0898 72,875.0 -2.67%
Apr 17, 2025 $0.94 $0.88 $0.06 65,565.0 +2.75%
Apr 16, 2025 $0.9447 $0.83 $0.1147 182,416.0 +7.22%
Apr 15, 2025 $0.84 $0.79 $0.05 97,846.0 +3.11%
Apr 14, 2025 $0.82 $0.75 $0.07 99,870.0 +1.13%
Apr 11, 2025 $0.807 $0.74 $0.067 149,899.0 +4.85%
Apr 10, 2025 $0.79 $0.7264 $0.0636 103,515.0 -3.65%
Apr 09, 2025 $0.80 $0.72 $0.08 109,243.0 +6.49%
Apr 08, 2025 $0.81 $0.73 $0.08 67,255.0 -2.63%
Apr 07, 2025 $0.78 $0.657 $0.123 162,847.0 +5.56%
Apr 04, 2025 $0.7965 $0.6866 $0.1099 267,761.0 -2.96%
Apr 03, 2025 $0.7857 $0.68 $0.1057 163,816.0 -2.50%
Apr 02, 2025 $0.81 $0.7469 $0.0631 64,944.0 -1.81%
Apr 01, 2025 $0.80 $0.73 $0.07 79,416.0 +5.73%
Mar 31, 2025 $0.787 $0.72 $0.067 96,518.0 +0.18%
Mar 28, 2025 $0.798 $0.72 $0.078 166,103.0 -8.18%
Mar 27, 2025 $0.84 $0.7709 $0.0691 79,818.0 -3.05%
Mar 26, 2025 $0.8409 $0.77 $0.0709 237,970.0 -2.14%

Smith Micro Software Inc Stock (SMSI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Smith Micro Software Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smith Micro Software Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Smith Micro Software Inc Stock (SMSI) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $1.17 $0.657 $0.513 2,531,325.0 +59.62%
Mar, 2025 $1.32 $0.6039 $0.7161 6,108,133.0 -43.62%
Feb, 2025 $1.65 $1.19 $0.4584 3,922,950.0 +2.36%
Jan, 2025 $1.95 $1.05 $0.90 8,348,085.0 -3.05%

Smith Micro Software Inc Stock (SMSI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.67 $0.6601 $1.01 10,800,973.0 +61.63%
Nov, 2024 $0.933 $0.70 $0.233 3,621,354.0 +9.54%
Oct, 2024 $1.30 $0.775 $0.525 6,596,808.0 -23.03%
Sep, 2024 $1.48 $0.5201 $0.9599 226,108,303.0 +65.02%
Aug, 2024 $2.48 $0.5822 $1.90 4,120,083.0 -74.77%
Jul, 2024 $2.57 $2.10 $0.47 696,356.0 +10.86%
Jun, 2024 $2.34 $2.14 $0.20 639,393.0 +2.79%
May, 2024 $2.90 $2.07 $0.8284 1,999,946.0 -6.93%
Apr, 2024 $3.21 $1.88 $1.33 7,545,839.1 -16.13%
Mar, 2024 $3.48 $2.40 $1.08 1,025,152.9 -9.59%
Feb, 2024 $7.41 $2.98 $4.44 1,401,025.1 -56.28%
Jan, 2024 $7.52 $5.71 $1.81 599,496.8 +5.45%

Smith Micro Software Inc Stock (SMSI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.19 $5.36 $1.83 941,757.6 +21.56%
Nov, 2023 $9.16 $5.22 $3.94 1,097,376.4 -35.90%
Oct, 2023 $10.64 $7.92 $2.72 626,937.1 -12.40%
Sep, 2023 $14.00 $8.48 $5.52 897,997.9 -29.24%
Aug, 2023 $14.96 $8.72 $6.24 1,477,034.8 +50.66%
Jul, 2023 $10.32 $8.56 $1.76 634,047.3 +2.25%
Jun, 2023 $10.56 $8.40 $2.16 689,381.3 -8.26%
May, 2023 $11.44 $8.96 $2.48 734,988.8 +4.31%
Apr, 2023 $10.40 $8.48 $1.92 688,297.1 +0.00%
Mar, 2023 $12.08 $7.62 $4.46 1,409,015.1 -17.14%
Feb, 2023 $27.76 $10.48 $17.28 1,298,719.1 -56.92%
Jan, 2023 $26.28 $17.04 $9.24 585,004.9 +54.76%
$368.71
price up icon 5.24%
$97.12
price up icon 2.10%
software_application ADP
$291.76
price down icon 0.95%
$178.98
price up icon 1.67%
$367.72
price up icon 1.89%
$77.75
price down icon 0.45%
Cap:     |  Volume (24h):