Free Trial

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

Smith Micro Software logo
$0.67 -0.10 (-12.73%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$0.68 +0.01 (+2.09%)
As of 09:25 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Smith Micro Software Stock Price Performance

The Smith Micro Software (SMSI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 37.87%, with a year-to-date return of -48.78%. In the past month, the stock has decreased 27.85%, reflecting recent market activity.

As of the latest close, Smith Micro Software traded at $0.67 with a market cap of $13.01 million and volume of 636,694 shares. Five years ago, the stock traded at a split-adjusted price of $30.24, representing a 97.78% decrease over that period. At the time, it had a market cap of $159.88 million and a volume of 77,420 shares.

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.

5 Day
Performance
-4.01%
1 Month
Performance
-27.85%
3 Month
Performance
-31.18%
Year-To-Date
Performance
-48.78%
1 Year
Performance
-37.87%
5 Year
Performance
-97.78%

SMSI Stock Chart for Friday, August, 8, 2025

Smith Micro Software Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$0.77$0.67
-12.73%
$0.84$0.66636,694 shs$13.01 million
08/06/2025$0.72$0.77
+6.08%
$0.79$0.69820,287 shs$14.90 million
08/05/2025$0.72$0.72
+0.67%
$0.75$0.68213,271 shs$14.05 million
08/04/2025$0.70$0.72
+3.00%
$0.75$0.70143,669 shs$13.96 million
08/01/2025$0.68$0.70
+2.06%
$0.70$0.65328,074 shs$13.55 million
07/31/2025$0.71$0.68
-3.11%
$0.74$0.66606,379 shs$13.27 million
07/30/2025$0.73$0.71
-2.64%
$0.76$0.70270,287 shs$13.70 million
07/29/2025$0.78$0.73
-6.79%
$0.79$0.70533,597 shs$14.07 million
07/28/2025$0.79$0.78
-1.38%
$0.82$0.76333,714 shs$15.10 million
07/25/2025$0.75$0.79
+5.03%
$0.80$0.74394,067 shs$15.31 million
07/24/2025$0.79$0.75
-4.80%
$0.80$0.75410,454 shs$14.58 million
07/23/2025$0.82$0.79
-3.69%
$0.86$0.71970,077 shs$15.34 million
07/22/2025$0.84$0.82
-2.31%
$0.86$0.81377,829 shs$15.92 million
07/21/2025$0.89$0.84
-5.38%
$0.90$0.81450,642 shs$16.30 million
07/18/2025$0.92$0.89
-3.02%
$0.96$0.88374,022 shs$17.22 million
07/17/2025$1.13$0.92
-19.03%
$1.09$0.87973,710 shs$17.76 million
07/16/2025$1.05$1.13
+7.62%
$1.17$1.06142,353 shs$21.93 million
07/15/2025$1.13$1.05
-7.08%
$1.17$1.04235,074 shs$20.38 million
07/14/2025$1.04$1.13
+8.65%
$1.30$1.05676,458 shs$21.93 million
07/11/2025$0.93$1.04
+11.56%
$1.08$0.91404,179 shs$20.19 million
07/10/2025$0.95$0.93
-1.77%
$0.96$0.91185,088 shs$18.10 million
07/09/2025$0.93$0.95
+2.04%
$0.95$0.822.09 million shs$18.42 million
07/08/2025$0.91$0.93
+2.65%
$0.94$0.9085,157 shs$18.05 million
07/07/2025$0.91$0.91
-0.44%
$0.93$0.9044,304 shs$17.59 million

This page (NASDAQ:SMSI) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners