Free Trial

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

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free SMSI Stock Alerts
$2.68
0.00 (0.00%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smith Micro Software Stock Price Performance

5 Day
Performance
+3.27%
1 Month
Performance
+39.12%
3 Month
Performance
-58.60%
6 Month
Performance
-56.97%
Year-To-Date
Performance
-59.37%
1 Year
Performance
-72.93%
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

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

SMSI Stock Chart for Friday, May, 17, 2024

SMSI Chart by TradingView

Smith Micro Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$2.68$2.68$2.70$2.5942,107 shs$25.73 million
05/15/2024$2.79$2.68
-3.94%		$2.83$2.67158,632 shs$25.73 million
05/14/2024$2.73$2.79
+2.39%		$2.84$2.6596,804 shs$26.78 million
05/13/2024$2.60$2.73
+4.81%		$2.78$2.56118,970 shs$26.16 million
05/10/2024$2.34$2.60
+11.11%		$2.67$2.07225,021 shs$24.99 million
05/09/2024$2.45$2.34
-4.49%		$2.51$2.25162,607 shs$22.49 million
05/08/2024$2.51$2.45
-2.39%		$2.63$2.4132,200 shs$23.54 million
05/07/2024$2.56$2.51
-1.95%		$2.82$2.43108,450 shs$24.12 million
05/06/2024$2.34$2.56
+9.40%		$2.70$2.3592,444 shs$24.60 million
05/03/2024$2.30$2.34
+1.74%		$2.43$2.3098,640 shs$22.49 million
05/02/2024$2.28$2.30
+0.88%		$2.46$2.2662,501 shs$22.10 million
05/01/2024$2.31$2.28
-1.30%		$2.45$2.2591,957 shs$21.91 million
04/30/2024$2.48$2.31
-6.85%		$2.46$2.25215,204 shs$22.20 million
04/29/2024$2.32$2.48
+6.90%		$2.70$2.30349,095 shs$23.83 million
04/26/2024$2.22$2.32
+4.50%		$2.32$2.2155,642 shs$22.30 million
04/25/2024$2.17$2.22
+2.30%		$2.25$2.1128,350 shs$21.33 million
04/24/2024$2.12$2.17
+2.36%		$2.22$2.1243,468 shs$20.85 million
04/23/2024$2.18$2.12
-2.75%		$2.19$2.1062,552 shs$20.37 million
04/22/2024$2.08$2.18
+4.81%		$2.28$2.10223,884 shs$20.95 million
04/19/2024$2.23$2.08
-6.52%		$2.37$2.07325,812 shs$19.99 million
04/18/2024$1.95$2.23
+14.10%		$3.21$1.965.48 million shs$21.38 million
04/17/2024$1.93$1.95
+1.04%		$2.10$1.9043,882 shs$18.74 million
04/16/2024$1.96$1.93
-1.53%		$2.01$1.8846,527 shs$18.55 million
04/15/2024$2.15$1.96
-8.84%		$2.16$1.9156,835 shs$18.84 million
04/12/2024$2.36$2.15
-8.90%		$2.41$2.13115,784 shs$165.27 million
04/11/2024$2.42$2.36
-2.38%		$2.50$2.15127,662 shs$181.41 million
04/10/2024$2.45$2.42
-1.24%		$2.49$2.4071,496 shs$23.23 million
04/09/2024$2.45$2.45
+0.03%		$2.52$2.4326,606 shs$23.52 million
04/08/2024$2.45$2.45
-0.20%		$2.52$2.4033,440 shs$23.52 million
04/05/2024$2.50$2.45
-1.73%		$2.56$2.4535,473 shs$23.56 million
04/04/2024$2.72$2.50
-8.37%		$2.76$2.4078,590 shs$23.98 million
04/03/2024$2.83$2.72
-3.92%		$2.88$2.7017,742 shs$26.17 million
04/02/2024$2.65$2.83
+6.85%		$2.96$2.6551,616 shs$27.24 million
04/01/2024$2.75$2.65
-3.69%		$2.79$2.6553,944 shs$25.49 million
03/29/2024$2.75$2.75$2.84$2.6521,568 shs$26.47 million
03/28/2024$2.68$2.75
+2.78%		$2.84$2.6521,545 shs$26.47 million
03/27/2024$2.67$2.68
+0.51%		$2.83$2.6539,255 shs$25.75 million
03/26/2024$2.93$2.67
-8.93%		$2.94$2.6732,091 shs$25.62 million
03/25/2024$2.88$2.93
+1.64%		$3.01$2.8415,541 shs$28.13 million
03/22/2024$2.78$2.88
+3.72%		$3.01$2.8237,159 shs$27.68 million
Americans Now Need $1.46M to Retire… (Ad)

Americans now say they need $1.46M in order to “retire comfortably.” For many, retiring in your 60s may be out of the picture altogether… But luckily for you – a limited window in today’s crypto market could help you retire quickly in wealth AND comfort!

Click here to access the free Crypto Retirement Blueprint now.
03/21/2024$2.80$2.78
-0.94%		$2.96$2.7631,558 shs$26.69 million
03/20/2024$2.77$2.80
+1.21%		$2.96$2.6856,126 shs$26.94 million
03/19/2024$2.69$2.77
+3.16%		$2.96$2.6866,382 shs$26.62 million
03/18/2024$2.72$2.69
-1.21%		$2.84$2.6942,734 shs$25.81 million
03/15/2024$2.85$2.72
-4.76%		$2.88$2.7131,583 shs$25.47 million
03/14/2024$2.70$2.85
+5.72%		$2.94$2.6849,844 shs$26.74 million
03/13/2024$2.86$2.70
-5.73%		$2.90$2.7038,463 shs$25.29 million
03/12/2024$2.88$2.86
-0.56%		$2.92$2.7322,135 shs$26.83 million
03/11/2024$2.97$2.88
-3.15%		$3.12$2.7982,303 shs$26.98 million
03/08/2024$3.07$2.97
-3.00%		$3.12$2.9639,071 shs$27.86 million
03/07/2024$3.02$3.07
+1.38%		$3.16$2.9632,276 shs$28.72 million
03/06/2024$3.16$3.02
-4.33%		$3.26$2.9719,884 shs$28.33 million
03/05/2024$3.31$3.16
-4.57%		$3.44$3.0129,243 shs$29.61 million
03/04/2024$3.20$3.31
+3.47%		$3.48$3.2068,274 shs$31.02 million
03/01/2024$3.05$3.20
+5.07%		$3.30$2.40270,523 shs$29.98 million
02/29/2024$3.44$3.05
-11.44%		$3.58$2.98105,093 shs$28.54 million
02/28/2024$3.52$3.44
-2.29%		$3.60$3.3870,040 shs$30.93 million
02/27/2024$3.92$3.52
-10.17%		$3.91$3.5291,472 shs$31.66 million
02/26/2024$3.89$3.92
+0.74%		$4.14$3.68175,162 shs$35.24 million
02/23/2024$6.54$3.89
-40.51%		$5.04$3.66602,765 shs$34.98 million
02/22/2024$6.32$6.54
+3.47%		$6.80$6.2975,193 shs$58.80 million
02/21/2024$6.44$6.32
-1.89%		$6.61$6.0819,240 shs$56.83 million
02/20/2024$6.49$6.44
-0.68%		$7.10$6.4028,893 shs$57.92 million
02/19/2024$6.49$6.49$6.80$6.0043,738 shs$58.31 million
02/16/2024$6.12$6.49
+5.97%		$6.80$6.0043,737 shs$58.31 million
02/15/2024$6.17$6.12
-0.77%		$6.27$5.8818,219 shs$55.02 million

Related Companies:
This page (NASDAQ:SMSI) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media