Smith Micro Software, Inc. - Common Stock (SMSI)

1.4700Last Price

+0.1200 (8.89%)Change

Smith Micro Software is a technology company that specializes in providing software solutions for the wireless and mobile communications industries

The company develops a range of applications focused on enhancing mobile experiences, facilitating communication, and managing technology efficiently. Their offerings include mobile device management, enterprise mobility solutions, and applications aimed at improving the user experience for consumers and businesses alike. By leveraging innovative technology, Smith Micro aims to empower users and organizations to navigate the complexities of mobile connectivity and digital interactions.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	1.25	1.35	1.24	1.35	180,512	1.35
2/03/2025	1.24	1.26	1.19	1.24	201,353	1.24
1/31/2025	1.31	1.32	1.24	1.27	165,872	1.27
1/30/2025	1.31	1.33	1.26	1.30	107,398	1.30
1/29/2025	1.30	1.31	1.25	1.29	108,117	1.29
1/28/2025	1.30	1.33	1.27	1.29	127,560	1.29
1/27/2025	1.29	1.36	1.24	1.30	243,312	1.30
1/24/2025	1.26	1.36	1.21	1.32	193,068	1.32
1/23/2025	1.27	1.34	1.24	1.26	164,681	1.26
1/22/2025	1.27	1.38	1.24	1.28	294,554	1.28
1/21/2025	1.20	1.28	1.15	1.25	277,473	1.25
1/17/2025	1.12	1.17	1.11	1.13	119,277	1.13
1/16/2025	1.14	1.18	1.05	1.13	255,392	1.13
1/15/2025	1.21	1.24	1.08	1.14	284,712	1.14
1/14/2025	1.26	1.28	1.12	1.17	414,085	1.17
1/13/2025	1.38	1.39	1.16	1.23	639,979	1.23
1/10/2025	1.38	1.64	1.35	1.36	656,276	1.36
1/08/2025	1.64	1.64	1.35	1.37	629,193	1.37
1/07/2025	1.89	1.95	1.53	1.63	1,155,365	1.63
1/06/2025	1.42	1.87	1.42	1.86	1,677,476	1.86
1/03/2025	1.46	1.48	1.36	1.40	309,099	1.40
1/02/2025	1.36	1.46	1.30	1.45	567,163	1.45
12/31/2024	1.39	0.00	1.39	1.31	0	1.31
12/30/2024	1.47	1.59	1.23	1.39	582,168	1.39
12/27/2024	1.64	1.67	1.38	1.45	1,139,602	1.45
12/26/2024	1.29	1.63	1.28	1.62	1,477,207	1.62
12/24/2024	1.26	1.48	1.11	1.27	1,330,530	1.27
12/23/2024	1.01	1.28	1.00	1.26	1,760,629	1.26
12/20/2024	0.95	1.00	0.90	0.97	386,932	0.97
12/19/2024	1.00	1.02	0.88	0.91	348,216	0.91
12/18/2024	1.02	1.10	0.93	0.96	528,955	0.96
12/17/2024	0.88	1.08	0.82	1.00	1,001,837	1.00
12/16/2024	0.79	0.93	0.76	0.88	459,347	0.88
12/13/2024	0.77	0.79	0.75	0.76	51,842	0.76
12/12/2024	0.79	0.80	0.72	0.76	97,516	0.76
12/11/2024	0.75	0.80	0.73	0.80	141,880	0.80
12/10/2024	0.75	0.76	0.71	0.74	132,055	0.74
12/09/2024	0.72	0.76	0.70	0.75	81,479	0.75
12/06/2024	0.70	0.73	0.68	0.72	155,111	0.72
12/05/2024	0.76	0.76	0.66	0.69	288,221	0.69
12/04/2024	0.80	0.83	0.70	0.73	577,316	0.73
12/03/2024	0.84	0.85	0.77	0.79	187,981	0.79
12/02/2024	0.85	0.85	0.79	0.82	168,371	0.82
11/29/2024	0.90	0.90	0.83	0.86	86,078	0.86
11/27/2024	0.84	0.88	0.80	0.86	93,193	0.86
11/26/2024	0.88	0.88	0.80	0.83	104,606	0.83
11/25/2024	0.79	0.88	0.77	0.86	243,061	0.86
11/22/2024	0.76	0.83	0.75	0.76	261,568	0.76
11/21/2024	0.78	0.78	0.73	0.76	94,140	0.76
11/20/2024	0.74	0.79	0.73	0.78	97,117	0.78
11/19/2024	0.77	0.78	0.73	0.75	243,587	0.75
11/18/2024	0.84	0.84	0.77	0.79	299,311	0.79
11/15/2024	0.84	0.85	0.76	0.81	257,247	0.81
11/14/2024	0.88	0.90	0.77	0.85	251,891	0.85
11/13/2024	0.93	0.93	0.88	0.88	262,628	0.88
11/12/2024	0.89	0.91	0.88	0.90	194,703	0.90
11/11/2024	0.89	0.93	0.88	0.89	219,664	0.89
11/08/2024	0.82	0.92	0.82	0.92	369,131	0.92
11/07/2024	0.80	0.83	0.76	0.83	98,315	0.83
11/06/2024	0.80	0.81	0.75	0.80	176,826	0.80
11/05/2024	0.77	0.80	0.70	0.79	101,648	0.79