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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.6700	0.7299	0.6650	0.7127	207,956	+0.05(+7.54%)
Oct 30, 2025	0.6800	0.6999	0.6522	0.6627	198,318	-0.00(-0.41%)
Oct 29, 2025	0.7000	0.7035	0.6603	0.6654	196,810	-0.03(-4.94%)
Oct 28, 2025	0.7025	0.7299	0.7000	0.7000	184,672	-0.01(-0.85%)
Oct 27, 2025	0.7300	0.7400	0.7000	0.7060	164,306	-0.01(-1.23%)
Oct 24, 2025	0.6910	0.7299	0.6910	0.7148	228,295	+0.01(+1.36%)
Oct 23, 2025	0.7050	0.7160	0.7000	0.7052	167,569	+0.01(+1.61%)
Oct 22, 2025	0.6900	0.7097	0.6830	0.6940	381,736	-0.02(-2.94%)
Oct 21, 2025	0.7049	0.7331	0.7000	0.7150	276,314	+0.01(+0.75%)
Oct 20, 2025	0.7394	0.7472	0.7000	0.7097	300,816	-0.02(-3.23%)
Oct 17, 2025	0.7000	0.7447	0.7000	0.7334	395,361	+0.02(+3.30%)
Oct 16, 2025	0.8200	0.8200	0.6811	0.7100	1,766,274	-0.10(-12.74%)
Oct 15, 2025	0.8100	0.8500	0.7900	0.8137	19,676,368	+0.00(+0.46%)
Oct 14, 2025	0.7900	0.8100	0.7701	0.8100	86,050	+0.01(+1.63%)
Oct 13, 2025	0.7900	0.8300	0.7802	0.7970	220,055	+0.02(+2.81%)
Oct 10, 2025	0.8500	0.8800	0.7700	0.7752	181,304	-0.07(-8.21%)
Oct 09, 2025	0.8900	0.9100	0.8225	0.8445	245,648	-0.05(-5.96%)
Oct 08, 2025	0.8690	0.9100	0.8215	0.8980	762,455	+0.13(+16.25%)
Oct 07, 2025	0.8000	0.8175	0.7700	0.7725	143,409	-0.04(-4.77%)
Oct 06, 2025	0.7600	0.8200	0.7581	0.8112	339,393	+0.04(+5.13%)
Oct 03, 2025	0.7600	0.7999	0.7600	0.7716	257,967	+0.00(+0.17%)
Oct 02, 2025	0.7500	0.7900	0.7401	0.7703	253,974	+0.04(+5.25%)
Oct 01, 2025	0.7175	0.7500	0.7175	0.7319	176,916	+0.01(+1.23%)
Sep 30, 2025	0.7300	0.7499	0.7101	0.7230	104,531	-0.01(-1.95%)
Sep 29, 2025	0.7353	0.7488	0.7230	0.7374	92,652	+0.01(+1.01%)
Sep 26, 2025	0.7277	0.7600	0.7101	0.7300	100,927	+0.01(+1.46%)
Sep 25, 2025	0.7500	0.7558	0.7080	0.7195	92,879	-0.03(-4.56%)
Sep 24, 2025	0.7299	0.7699	0.7299	0.7539	123,698	+0.02(+2.15%)
Sep 23, 2025	0.7400	0.8035	0.7380	0.7380	183,763	-0.01(-1.35%)
Sep 22, 2025	0.8100	0.8161	0.7481	0.7481	311,176	-0.06(-7.11%)
Sep 19, 2025	0.7900	0.8300	0.7670	0.8054	352,116	+0.03(+4.43%)
Sep 18, 2025	0.7200	0.8188	0.7200	0.7712	383,896	+0.05(+7.22%)
Sep 17, 2025	0.7010	0.7400	0.7000	0.7193	235,890	+0.01(+1.31%)
Sep 16, 2025	0.7172	0.7172	0.7011	0.7100	66,621	+0.01(+0.97%)
Sep 15, 2025	0.6900	0.7199	0.6900	0.7032	119,983	+0.01(+0.72%)
Sep 12, 2025	0.7450	0.7599	0.6900	0.6982	178,903	-0.04(-4.81%)
Sep 11, 2025	0.7120	0.7445	0.7119	0.7335	122,834	+0.00(+0.47%)
Sep 10, 2025	0.7310	0.7684	0.7205	0.7301	129,456	-0.03(-3.79%)
Sep 09, 2025	0.7200	0.7599	0.7200	0.7589	207,215	+0.04(+5.29%)
Sep 08, 2025	0.7200	0.7350	0.7161	0.7208	116,148	-0.02(-2.57%)
Sep 05, 2025	0.7300	0.7417	0.7150	0.7398	87,606	+0.01(+1.36%)
Sep 04, 2025	0.7230	0.7417	0.7206	0.7299	45,901	+0.01(+1.12%)
Sep 03, 2025	0.7300	0.7399	0.7100	0.7218	68,392	-0.02(-2.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.