Smith Micro Software (SMSI) Stock Chart & Stock Price History → A once-in-a-century investment opportunity (From Stansberry Research) (Ad) Free SMSI Stock Alerts $2.26 -0.19 (-7.76%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Smith Micro Software Stock Price Performance5 Day Performance-8.13%1 Month Performance-8.87%3 Month Performance-25.81%6 Month Performance-58.45%Year-To-Date Performance-65.80%1 Year Performance-76.26% 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 Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. SMSI Stock Chart for Wednesday, May, 29, 2024 SMSI Chart by TradingView Smith Micro Software Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$2.45$2.26-7.76%$2.45$2.2598,181 shs$21.70 million05/27/2024$2.45$2.45$2.60$2.4546,100 shs$23.52 million05/24/2024$2.50$2.46-1.60%$2.55$2.4546,147 shs$23.62 million05/23/2024$2.77$2.50-9.75%$2.77$2.4755,489 shs$24 million05/22/2024$2.71$2.77+2.21%$2.85$2.6285,819 shs$26.59 million05/21/2024$2.81$2.71-3.56%$2.82$2.6943,723 shs$26.02 million Get the Latest News and Ratings for SMSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smith Micro Software and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$2.72$2.81+3.31%$2.84$2.6691,792 shs$26.98 million05/17/2024$2.68$2.72+1.49%$2.90$2.54137,098 shs$26.11 million05/16/2024$2.68$2.68$2.70$2.5942,107 shs$25.73 million05/15/2024$2.79$2.68-3.94%$2.83$2.67158,632 shs$25.73 million05/14/2024$2.73$2.79+2.39%$2.84$2.6596,804 shs$26.78 million05/13/2024$2.60$2.73+4.81%$2.78$2.56118,970 shs$26.16 million05/10/2024$2.34$2.60+11.11%$2.67$2.07225,021 shs$24.99 million05/09/2024$2.45$2.34-4.49%$2.51$2.25162,607 shs$22.49 million05/08/2024$2.51$2.45-2.39%$2.63$2.4132,200 shs$23.54 million05/07/2024$2.56$2.51-1.95%$2.82$2.43108,450 shs$24.12 million05/06/2024$2.34$2.56+9.40%$2.70$2.3592,444 shs$24.60 million05/03/2024$2.30$2.34+1.74%$2.43$2.3098,640 shs$22.49 million05/02/2024$2.28$2.30+0.88%$2.46$2.2662,501 shs$22.10 million05/01/2024$2.31$2.28-1.30%$2.45$2.2591,957 shs$21.91 million04/30/2024$2.48$2.31-6.85%$2.46$2.25215,204 shs$22.20 million04/29/2024$2.32$2.48+6.90%$2.70$2.30349,095 shs$23.83 million04/26/2024$2.22$2.32+4.50%$2.32$2.2155,642 shs$22.30 million04/25/2024$2.17$2.22+2.30%$2.25$2.1128,350 shs$21.33 million04/24/2024$2.12$2.17+2.36%$2.22$2.1243,468 shs$20.85 million04/23/2024$2.18$2.12-2.75%$2.19$2.1062,552 shs$20.37 million04/22/2024$2.08$2.18+4.81%$2.28$2.10223,884 shs$20.95 million04/19/2024$2.23$2.08-6.52%$2.37$2.07325,812 shs$19.99 million04/18/2024$1.95$2.23+14.10%$3.21$1.965.48 million shs$21.38 million04/17/2024$1.93$1.95+1.04%$2.10$1.9043,882 shs$18.74 million04/16/2024$1.96$1.93-1.53%$2.01$1.8846,527 shs$18.55 million04/15/2024$2.15$1.96-8.84%$2.16$1.9156,835 shs$18.84 million04/12/2024$2.36$2.15-8.90%$2.41$2.13115,784 shs$165.27 million04/11/2024$2.42$2.36-2.38%$2.50$2.15127,662 shs$181.41 million04/10/2024$2.45$2.42-1.24%$2.49$2.4071,496 shs$23.23 million04/09/2024$2.45$2.45+0.03%$2.52$2.4326,606 shs$23.52 million04/08/2024$2.45$2.45-0.20%$2.52$2.4033,440 shs$23.52 million04/05/2024$2.50$2.45-1.73%$2.56$2.4535,473 shs$23.56 million04/04/2024$2.72$2.50-8.37%$2.76$2.4078,590 shs$23.98 million04/03/2024$2.83$2.72-3.92%$2.88$2.7017,742 shs$26.17 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/02/2024$2.65$2.83+6.85%$2.96$2.6551,616 shs$27.24 million04/01/2024$2.75$2.65-3.69%$2.79$2.6553,944 shs$25.49 million03/29/2024$2.75$2.75$2.84$2.6521,568 shs$26.47 million03/28/2024$2.68$2.75+2.78%$2.84$2.6521,545 shs$26.47 million03/27/2024$2.67$2.68+0.51%$2.83$2.6539,255 shs$25.75 million03/26/2024$2.93$2.67-8.93%$2.94$2.6732,091 shs$25.62 million03/25/2024$2.88$2.93+1.64%$3.01$2.8415,541 shs$28.13 million03/22/2024$2.78$2.88+3.72%$3.01$2.8237,159 shs$27.68 million03/21/2024$2.80$2.78-0.94%$2.96$2.7631,558 shs$26.69 million03/20/2024$2.77$2.80+1.21%$2.96$2.6856,126 shs$26.94 million03/19/2024$2.69$2.77+3.16%$2.96$2.6866,382 shs$26.62 million03/18/2024$2.72$2.69-1.21%$2.84$2.6942,734 shs$25.81 million03/15/2024$2.85$2.72-4.76%$2.88$2.7131,583 shs$25.47 million03/14/2024$2.70$2.85+5.72%$2.94$2.6849,844 shs$26.74 million03/13/2024$2.86$2.70-5.73%$2.90$2.7038,463 shs$25.29 million03/12/2024$2.88$2.86-0.56%$2.92$2.7322,135 shs$26.83 million03/11/2024$2.97$2.88-3.15%$3.12$2.7982,303 shs$26.98 million03/08/2024$3.07$2.97-3.00%$3.12$2.9639,071 shs$27.86 million03/07/2024$3.02$3.07+1.38%$3.16$2.9632,276 shs$28.72 million03/06/2024$3.16$3.02-4.33%$3.26$2.9719,884 shs$28.33 million03/05/2024$3.31$3.16-4.57%$3.44$3.0129,243 shs$29.61 million03/04/2024$3.20$3.31+3.47%$3.48$3.2068,274 shs$31.02 million03/01/2024$3.05$3.20+5.07%$3.30$2.40270,523 shs$29.98 million02/29/2024$3.44$3.05-11.44%$3.58$2.98105,093 shs$28.54 million02/28/2024$3.52$3.44-2.29%$3.60$3.3870,040 shs$30.93 million Related Companies: 2U Stock Price Chart CLPS Incorporation Stock Price Chart NetSol Technologies Stock Price Chart MariaDB Stock Price Chart SeaChange International Stock Price Chart Moatable Stock Price Chart Aware Stock Price Chart Bridgeline Digital Stock Price Chart GSE Systems Stock Price Chart Iveda Solutions Stock Price Chart Receive SMSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smith Micro Software and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMSI) was last updated on 5/29/2024 by MarketBeat.com Staff From Our Partners4 Cryptos BETTER than BitcoinTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsA once-in-a-century investment opportunityStansberry ResearchThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smith Micro Software, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.