Free Trial

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

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free SMSI Stock Alerts
$2.32
+0.10 (+4.50%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smith Micro Software Stock Price Performance

5 Day
Performance
+11.54%
1 Month
Performance
-12.99%
3 Month
Performance
-65.32%
6 Month
Performance
-72.12%
Year-To-Date
Performance
-64.89%
1 Year
Performance
-73.87%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

SMSI Stock Chart for Friday, April, 26, 2024

SMSI Chart by TradingView

Smith Micro Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
02/14/2024$5.92$6.17
+4.20%		$6.45$6.0518,166 shs$55.45 million
02/13/2024$6.18$5.92
-4.29%		$6.31$5.7622,592 shs$53.21 million
02/12/2024$6.18$6.18
+0.13%		$6.48$6.1616,029 shs$55.60 million
02/09/2024$6.51$6.18
-5.16%		$6.72$6.1027,079 shs$55.53 million
02/08/2024$6.56$6.51
-0.72%		$6.69$6.487,529 shs$58.55 million
02/07/2024$6.65$6.56
-1.43%		$6.88$6.4015,218 shs$58.98 million
02/06/2024$6.76$6.65
-1.50%		$6.84$6.4014,781 shs$59.83 million
02/05/2024$6.86$6.76
-1.49%		$6.99$6.5022,716 shs$60.75 million
02/02/2024$6.98$6.86
-1.74%		$7.15$6.8211,943 shs$61.67 million
02/01/2024$6.97$6.98
+0.17%		$7.41$6.8122,853 shs$62.76 million
01/31/2024$7.12$6.97
-2.13%		$7.52$6.9036,316 shs$62.65 million
01/30/2024$6.72$7.12
+5.95%		$7.29$6.6427,715 shs$64.02 million
01/29/2024$6.69$6.72
+0.45%		$6.88$6.4927,176 shs$60.42 million
01/26/2024$6.40$6.69
+4.53%		$6.69$6.4015,469 shs$60.15 million
01/25/2024$6.22$6.40
+2.93%		$6.48$6.2214,723 shs$55.90 million

Related Companies:
This page (NASDAQ:SMSI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace