Free Trial
→ Secret financial plot unfolding in Washington DC… [DEVELOPING] (From Timothy Sykes) (Ad) Buy SMSI Stock  Free SMSI Stock Alerts

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

Smith Micro Software logo
$0.99 -0.02 (-2.04%)
As of 04:00 PM Eastern
Compare

Smith Micro Software Stock Price Performance

5 Day
Performance
-15.44%
1 Month
Performance
+35.22%
3 Month
Performance
-23.89%
6 Month
Performance
+19.35%
Year-To-Date
Performance
-24.47%
1 Year
Performance
-57.17%
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.

SMSI Stock Chart for Wednesday, April, 30, 2025

SMSI Chart by TradingView

Smith Micro Software Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2025$1.12$1.01
-9.82%		$1.13$1.01138,908 shs$17.95 million
04/28/2025$1.17$1.12
-4.27%		$1.18$1.07181,381 shs$19.91 million
04/25/2025$1.06$1.17
+10.38%		$1.17$1.06219,773 shs$20.80 million
04/24/2025$1.04$1.06
+1.92%		$1.09$1.0097,031 shs$18.84 million
04/23/2025$1.05$1.04
-0.95%		$1.11$1.01127,286 shs$18.49 million
04/22/2025$0.89$1.05
+17.98%		$1.07$0.90186,508 shs$18.66 million
04/21/2025$0.91$0.89
-2.67%		$0.94$0.8576,484 shs$15.82 million
04/18/2025$0.91$0.91$0.94$0.8865,565 shs$16.25 million
04/17/2025$0.89$0.91
+2.75%		$0.94$0.8865,565 shs$16.25 million
04/16/2025$0.83$0.89
+7.22%		$0.94$0.83184,526 shs$15.82 million
04/15/2025$0.81$0.83
+3.11%		$0.84$0.7997,911 shs$14.75 million
04/14/2025$0.80$0.81
+1.13%		$0.82$0.75100,050 shs$14.31 million
04/11/2025$0.76$0.80
+4.85%		$0.81$0.74151,052 shs$14.15 million
04/10/2025$0.79$0.76
-3.65%		$0.79$0.73103,515 shs$13.49 million
04/09/2025$0.74$0.79
+6.49%		$0.80$0.72109,541 shs$14.01 million
04/09/2025$0.74$0.79
+6.49%		$0.80$0.72109,541 shs$14.01 million
04/08/2025$0.76$0.74
-2.63%		$0.81$0.7367,280 shs$13.15 million
04/08/2025$0.76$0.74
-2.63%		$0.81$0.7367,280 shs$13.15 million
04/07/2025$0.72$0.76
+5.56%		$0.78$0.66163,877 shs$13.51 million
04/04/2025$0.74$0.72
-2.96%		$0.80$0.69268,067 shs$12.80 million
04/03/2025$0.76$0.74
-2.50%		$0.79$0.68163,927 shs$13.19 million
04/02/2025$0.78$0.76
-1.81%		$0.81$0.7574,682 shs$13.53 million
04/01/2025$0.73$0.78
+5.73%		$0.80$0.7379,639 shs$13.78 million
03/31/2025$0.73$0.73
+0.18%		$0.79$0.7296,518 shs$13.03 million
Related Companies

This page (NASDAQ:SMSI) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
China’s next move could destroy U.S. tech
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
This isn’t a trade war. It’s worse…
Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...
Stansberry Research | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored