Canada markets open in 2 hours 13 minutes

Smith Micro Software, Inc. (SMSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2200+0.0500 (+2.30%)
At close: 04:00PM EDT
2.1700 -0.05 (-2.25%)
Pre-Market: 06:48AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.15002.25002.11002.22002.220028,300
Apr 24, 20242.12002.22002.12002.17002.170043,600
Apr 23, 20242.18002.19002.10002.12002.120062,600
Apr 22, 20242.14002.28002.10002.18002.1800223,900
Apr 19, 20242.07002.37002.07002.08002.0800325,200
Apr 18, 20242.09003.21001.96002.23002.23005,514,600
Apr 17, 20241.92002.10001.90001.95001.950043,900
Apr 16, 20241.95002.02001.88001.94001.940047,200
Apr 15, 20242.16002.16001.91001.96001.960056,800
Apr 12, 20242.39002.41002.13002.15002.1500116,200
Apr 11, 20242.50002.50002.14002.36002.3600128,600
Apr 11, 20241:8 Stock Split
Apr 10, 20242.40002.48002.40002.40002.400072,413
Apr 09, 20242.40002.56002.40002.48002.480027,013
Apr 08, 20242.48002.56002.40002.48002.480034,488
Apr 05, 20242.56002.56002.48002.48002.480035,888
Apr 04, 20242.72002.80002.40002.48002.480079,888
Apr 03, 20242.80002.88002.72002.72002.720017,863
Apr 02, 20242.72002.96002.64002.80002.800051,625
Apr 01, 20242.80002.80002.64002.64002.640054,200
Mar 28, 20242.72002.88002.64002.72002.720021,550
Mar 27, 20242.72002.80002.64002.72002.720039,238
Mar 26, 20242.96002.96002.64002.64002.640032,200
Mar 25, 20242.96003.04002.88002.96002.960015,613
Mar 22, 20242.80003.04002.80002.88002.880037,200
Mar 21, 20242.80002.96002.72002.80002.800031,600
Mar 20, 20242.88002.96002.72002.80002.800056,450
Mar 19, 20242.72002.96002.72002.80002.800066,463
Mar 18, 20242.80002.88002.72002.72002.720042,975
Mar 15, 20242.80002.88002.72002.72002.720031,588
Mar 14, 20242.72002.96002.72002.88002.880049,838
Mar 13, 20242.88002.88002.72002.72002.720038,463
Mar 12, 20242.88002.88002.72002.88002.880022,338
Mar 11, 20243.04003.12002.80002.88002.880082,350
Mar 08, 20243.04003.12002.96002.96002.960039,963
Mar 07, 20243.04003.12002.96003.04003.040032,275
Mar 06, 20243.20003.28002.96003.04003.040020,338
Mar 05, 20243.28003.44003.04003.20003.200029,263
Mar 04, 20243.44003.52003.20003.28003.280068,313
Mar 01, 20243.04003.28002.40003.20003.2000273,175
Feb 29, 20243.52003.60002.96003.04003.0400108,150
Feb 28, 20243.52003.60003.36003.44003.440071,250
Feb 27, 20243.84003.92003.52003.52003.520091,563
Feb 26, 20243.84004.16003.68003.92003.9200176,075
Feb 23, 20244.88005.04003.68003.92003.9200604,238
Feb 22, 20246.32006.80006.32006.56006.560077,588
Feb 21, 20246.40006.64006.08006.32006.320019,238
Feb 20, 20246.80007.12006.40006.48006.480028,888
Feb 16, 20246.08006.80006.00006.48006.480043,738
Feb 15, 20246.16006.24005.92006.16006.160018,225
Feb 14, 20246.16006.48006.08006.16006.160018,163
Feb 13, 20246.24006.32005.76005.92005.920022,588
Feb 12, 20246.16006.48006.16006.16006.160016,075
Feb 09, 20246.48006.72006.08006.16006.160027,075
Feb 08, 20246.72006.72006.48006.48006.48007,525
Feb 07, 20246.56006.88006.40006.56006.560015,225
Feb 06, 20246.88006.88006.40006.64006.640014,775
Feb 05, 20246.96006.96006.48006.72006.720022,725
Feb 02, 20247.04007.12006.80006.88006.880011,938
Feb 01, 20247.04007.44006.80006.96006.960023,300
Jan 31, 20247.44007.52006.88006.96006.960036,313
Jan 30, 20246.64007.28006.64007.12007.120027,713
Jan 29, 20246.72006.88006.48006.72006.720027,175
Jan 26, 20246.48006.72006.40006.72006.720015,475
Jan 25, 20246.32006.48006.24006.40006.400014,788
Jan 24, 20246.32006.40006.16006.24006.240018,975
Jan 23, 20246.56006.56006.00006.08006.080021,725
Jan 22, 20246.16006.40005.92006.40006.400014,675
Jan 19, 20246.32006.32005.84006.16006.160024,288
Jan 18, 20246.08006.32005.76006.16006.160043,363
Jan 17, 20246.16006.40005.92006.40006.400018,325
Jan 16, 20246.40006.40006.00006.24006.240034,688
Jan 12, 20246.24006.24005.68006.16006.160070,663
Jan 11, 20246.64006.72006.16006.16006.160040,763
Jan 10, 20246.64006.80006.32006.48006.480020,013
Jan 09, 20246.32006.64006.24006.56006.560020,438
Jan 08, 20246.72006.72006.24006.24006.240042,050
Jan 05, 20246.88006.88006.40006.56006.560022,088
Jan 04, 20246.64006.96006.40006.88006.880022,900
Jan 03, 20247.12007.20006.48006.80006.800024,388
Jan 02, 20246.72007.44006.64007.04007.040040,013
Dec 29, 20236.48006.80006.40006.64006.640057,350
Dec 28, 20236.64006.96006.48006.56006.560027,700
Dec 27, 20236.80007.04006.56006.72006.720033,213
Dec 26, 20236.64007.20006.56006.96006.960043,238
Dec 22, 20235.92006.56005.76006.48006.480063,588
Dec 21, 20236.00006.16005.76006.16006.160031,700
Dec 20, 20236.24006.40005.84006.00006.000037,500
Dec 19, 20236.40006.48006.16006.24006.240018,875
Dec 18, 20236.32006.56006.16006.24006.240045,188
Dec 15, 20236.48006.64006.08006.40006.400047,775
Dec 14, 20236.16006.80006.08006.48006.480054,788
Dec 13, 20235.92006.16005.76006.00006.000031,475
Dec 12, 20236.24006.24005.92005.92005.920027,738
Dec 11, 20236.56006.56006.08006.24006.240031,088
Dec 08, 20236.56006.72006.00006.72006.720044,163
Dec 07, 20236.40006.56006.08006.48006.480055,438
Dec 06, 20236.64006.88006.24006.32006.320047,575
Dec 05, 20236.40007.20006.08006.72006.7200150,800
Dec 04, 20236.08006.24005.60005.84005.840031,688
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...