Smith Micro Software, Inc. ( SMSI) - Price History
Monthly price history for SMSI (Smith Micro Software, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $2.98 | $2.98 |
| July 2026 | $2.59 | $2.59 |
| June 2026 | $2.68 | $2.68 |
| May 2026 | $4.35 | $0.87 |
| April 2026 | $4.50 | $0.90 |
| March 2026 | $3.60 | $0.72 |
| February 2026 | $2.80 | $0.56 |
| January 2026 | $2.70 | $0.54 |
| December 2025 | $2.70 | $0.54 |
| November 2025 | $3.05 | $0.61 |
| October 2025 | $3.55 | $0.71 |
| September 2025 | $3.60 | $0.72 |
| August 2025 | $3.70 | $0.74 |
| July 2025 | $3.40 | $0.68 |
| June 2025 | $4.30 | $0.86 |
| May 2025 | $4.10 | $0.82 |
| April 2025 | $4.95 | $0.99 |
| March 2025 | $3.65 | $0.73 |
| February 2025 | $6.50 | $1.30 |
| January 2025 | $6.35 | $1.27 |
| December 2024 | $6.55 | $1.31 |
| November 2024 | $4.30 | $0.86 |
| October 2024 | $3.95 | $0.79 |
| September 2024 | $5.10 | $1.02 |
| August 2024 | $3.10 | $0.62 |
| July 2024 | $12.25 | $2.45 |
| June 2024 | $11.05 | $2.21 |
| May 2024 | $10.75 | $2.15 |
| April 2024 | $11.55 | $2.31 |
| March 2024 | $13.60 | $0.34 |
| February 2024 | $15.20 | $0.38 |
| January 2024 | $34.80 | $0.87 |
| December 2023 | $33.20 | $0.83 |
| November 2023 | $27.20 | $0.68 |
| October 2023 | $42.40 | $1.06 |
| September 2023 | $48.40 | $1.21 |
| August 2023 | $68.40 | $1.71 |
| July 2023 | $45.60 | $1.14 |
| June 2023 | $44.40 | $1.11 |
| May 2023 | $48.40 | $1.21 |
| April 2023 | $46.40 | $1.16 |
| March 2023 | $46.40 | $1.16 |
| February 2023 | $56 | $1.40 |
| January 2023 | $130 | $3.25 |
| December 2022 | $84 | $2.10 |
| November 2022 | $90 | $2.25 |
| October 2022 | $90.40 | $2.26 |
| September 2022 | $90.40 | $2.26 |
| August 2022 | $97.20 | $2.43 |
| July 2022 | $107.60 | $2.69 |
| June 2022 | $98.80 | $2.47 |
| May 2022 | $105.20 | $2.63 |
| April 2022 | $123.20 | $3.08 |
| March 2022 | $150.80 | $3.77 |
| February 2022 | $166.40 | $4.16 |
| January 2022 | $167.20 | $4.18 |
| December 2021 | $196.80 | $4.92 |
| November 2021 | $219.20 | $5.48 |
| October 2021 | $228 | $5.70 |
| September 2021 | $193.60 | $4.84 |
| August 2021 | $199.60 | $4.99 |
| July 2021 | $226.40 | $5.66 |
| June 2021 | $208.80 | $5.22 |
| May 2021 | $215.60 | $5.39 |
| April 2021 | $224.80 | $5.62 |
| March 2021 | $220.40 | $5.51 |
| February 2021 | $264 | $6.60 |
| January 2021 | $254.40 | $6.36 |
| December 2020 | $216.80 | $5.42 |
| November 2020 | $215.20 | $5.38 |
| October 2020 | $164.80 | $4.12 |
| September 2020 | $149.20 | $3.73 |
| August 2020 | $153.60 | $3.84 |
| July 2020 | $165.20 | $4.13 |
| June 2020 | $178.40 | $4.46 |
| May 2020 | $170 | $4.25 |
| April 2020 | $190 | $4.75 |
| March 2020 | $168.40 | $4.21 |
| February 2020 | $214.40 | $5.36 |
| January 2020 | $202.80 | $5.07 |
| December 2019 | $159.20 | $3.98 |
| November 2019 | $188.80 | $4.72 |
| October 2019 | $195.60 | $4.89 |
| September 2019 | $217.60 | $5.44 |
| August 2019 | $247.20 | $6.18 |
| July 2019 | $239.60 | $5.99 |
| June 2019 | $121.60 | $3.04 |
| May 2019 | $117.60 | $2.94 |
| April 2019 | $113.60 | $2.84 |
| March 2019 | $112 | $2.80 |
| February 2019 | $76 | $1.90 |
| January 2019 | $70 | $1.75 |
| December 2018 | $72 | $1.80 |
| November 2018 | $86.80 | $2.17 |
| October 2018 | $95.60 | $2.39 |
| September 2018 | $100.80 | $2.52 |
| August 2018 | $99.20 | $2.48 |
| July 2018 | $102.80 | $2.57 |
| June 2018 | $91.60 | $2.29 |
| May 2018 | $82.40 | $2.06 |
| April 2018 | $79.60 | $1.99 |
| March 2018 | $70 | $1.75 |
| February 2018 | $86.40 | $2.16 |
| January 2018 | $102.40 | $2.56 |
| December 2017 | $113.60 | $2.84 |
| November 2017 | $91.60 | $2.29 |
| October 2017 | $66 | $1.65 |
| September 2017 | $44.80 | $1.12 |
| August 2017 | $43.60 | $1.09 |
| July 2017 | $42 | $1.05 |
| June 2017 | $58.40 | $1.46 |
| May 2017 | $42.80 | $1.07 |
| April 2017 | $45.20 | $1.13 |
| March 2017 | $37.20 | $0.93 |
| February 2017 | $52.40 | $1.31 |
| January 2017 | $71.20 | $1.78 |
| December 2016 | $62.80 | $1.57 |
| November 2016 | $56.40 | $1.41 |
| October 2016 | $62.40 | $1.56 |
| September 2016 | $81.20 | $2.03 |
| August 2016 | $97.20 | $2.43 |
| July 2016 | $96 | $0.60 |
| June 2016 | $94.40 | $0.59 |
| May 2016 | $112 | $0.70 |
| April 2016 | $107.20 | $0.67 |
| March 2016 | $94.40 | $0.59 |
| February 2016 | $107.20 | $0.67 |
| January 2016 | $89.60 | $0.56 |
| December 2015 | $116.80 | $0.73 |
| November 2015 | $128 | $0.80 |
| October 2015 | $105.60 | $0.66 |
| September 2015 | $139.20 | $0.87 |
| August 2015 | $126.40 | $0.79 |
| July 2015 | $156.80 | $0.98 |
| June 2015 | $184 | $1.15 |
| May 2015 | $182.40 | $1.14 |
| April 2015 | $198.40 | $1.24 |
| March 2015 | $204.80 | $1.28 |
| February 2015 | $238.40 | $1.49 |
| January 2015 | $254.40 | $1.59 |
| December 2014 | $155.20 | $0.97 |
| November 2014 | $163.20 | $1.02 |
| October 2014 | $156.80 | $0.98 |
| September 2014 | $142.40 | $0.89 |
| August 2014 | $160 | $1 |
| July 2014 | $169.60 | $1.06 |
| June 2014 | $166.40 | $1.04 |
| May 2014 | $128 | $0.80 |
| April 2014 | $265.60 | $1.66 |
| March 2014 | $318.40 | $1.99 |
| February 2014 | $280 | $1.75 |
| January 2014 | $256 | $1.60 |
| December 2013 | $236.80 | $1.48 |
| November 2013 | $225.60 | $1.41 |
| October 2013 | $129.60 | $0.81 |
| September 2013 | $144 | $0.90 |
| August 2013 | $142.40 | $0.89 |
| July 2013 | $184 | $1.15 |
| June 2013 | $169.60 | $1.06 |
| May 2013 | $206.40 | $1.29 |
| April 2013 | $224 | $1.40 |
| March 2013 | $211.20 | $1.32 |
| February 2013 | $233.60 | $1.46 |
| January 2013 | $240 | $1.50 |
| December 2012 | $240 | $1.50 |
| November 2012 | $198.40 | $1.24 |
| October 2012 | $200 | $1.25 |
| September 2012 | $257.60 | $1.61 |
| August 2012 | $268.80 | $1.68 |
| July 2012 | $276.80 | $1.73 |
| June 2012 | $294.40 | $1.84 |
| May 2012 | $257.60 | $1.61 |
| April 2012 | $321.60 | $2.01 |
| March 2012 | $372.80 | $2.33 |
| February 2012 | $406.40 | $2.54 |
| January 2012 | $291.20 | $1.82 |
| December 2011 | $180.80 | $1.13 |
| November 2011 | $164.80 | $1.03 |
| October 2011 | $187.20 | $1.17 |
| September 2011 | $243.20 | $1.52 |
| August 2011 | $302.40 | $1.89 |
| July 2011 | $569.60 | $3.56 |
| June 2011 | $673.60 | $4.21 |
| May 2011 | $849.60 | $5.31 |
| April 2011 | $1,235.20 | $7.72 |
| March 2011 | $1,497.60 | $9.36 |
| February 2011 | $1,499.20 | $9.37 |
| January 2011 | $2,019.20 | $12.62 |
| December 2010 | $2,518.40 | $15.74 |
| November 2010 | $2,390.40 | $14.94 |
| October 2010 | $1,945.60 | $12.16 |
| September 2010 | $1,590.40 | $9.94 |
| August 2010 | $1,224 | $7.65 |
| July 2010 | $1,572.80 | $9.83 |
| June 2010 | $1,521.60 | $9.51 |
| May 2010 | $1,576 | $9.85 |
| April 2010 | $1,518.40 | $9.49 |
| March 2010 | $1,414.40 | $8.84 |
| February 2010 | $1,401.60 | $8.76 |
| January 2010 | $1,240 | $7.75 |
| December 2009 | $1,464 | $9.15 |
| November 2009 | $1,012.80 | $6.33 |
| October 2009 | $1,452.80 | $9.08 |
| September 2009 | $1,977.60 | $12.36 |
| August 2009 | $1,848 | $11.55 |
| July 2009 | $1,828.80 | $11.43 |
| June 2009 | $1,568 | $9.80 |
| May 2009 | $1,553.60 | $9.71 |
| April 2009 | $1,376 | $8.60 |
| March 2009 | $836.80 | $5.23 |
| February 2009 | $680 | $4.25 |
| January 2009 | $848 | $5.30 |
| December 2008 | $889.60 | $5.56 |
| November 2008 | $817.60 | $5.11 |
| October 2008 | $1,000 | $6.25 |
| September 2008 | $1,136 | $7.10 |
| August 2008 | $1,211.20 | $7.57 |
| July 2008 | $1,152 | $7.20 |
| June 2008 | $912 | $5.70 |
| May 2008 | $1,350.40 | $8.44 |
| April 2008 | $1,380.80 | $8.63 |
| March 2008 | $979.20 | $6.12 |
| February 2008 | $819.20 | $5.12 |
| January 2008 | $1,204.80 | $7.53 |
| December 2007 | $1,355.20 | $8.47 |
| November 2007 | $1,281.60 | $8.01 |
| October 2007 | $2,465.60 | $15.41 |
| September 2007 | $2,569.60 | $16.06 |
| August 2007 | $2,638.40 | $16.49 |
| July 2007 | $2,184 | $13.65 |
| June 2007 | $2,409.60 | $15.06 |
| May 2007 | $2,516.80 | $15.73 |
| April 2007 | $2,542.40 | $15.89 |
| March 2007 | $2,980.80 | $18.63 |
| February 2007 | $2,158.40 | $13.49 |
| January 2007 | $2,182.40 | $13.64 |
| December 2006 | $2,270.40 | $14.19 |
| November 2006 | $2,556.80 | $15.98 |
| October 2006 | $2,721.60 | $17.01 |
| September 2006 | $2,300.80 | $14.38 |
| August 2006 | $2,153.60 | $13.46 |
| July 2006 | $2,041.60 | $12.76 |
| June 2006 | $2,563.20 | $16.02 |
| May 2006 | $2,176 | $13.60 |
| April 2006 | $1,987.20 | $12.42 |
| March 2006 | $1,966.40 | $12.29 |
| February 2006 | $1,435.20 | $8.97 |
| January 2006 | $1,310.40 | $8.19 |
| December 2005 | $936 | $5.85 |
| November 2005 | $1,092.80 | $6.83 |
| October 2005 | $1,152 | $7.20 |
| September 2005 | $1,073.60 | $6.71 |
| August 2005 | $736 | $4.60 |
| July 2005 | $854.40 | $5.34 |
| June 2005 | $700.80 | $4.38 |
| May 2005 | $691.20 | $4.32 |
| April 2005 | $633.60 | $3.96 |
| March 2005 | $782.40 | $4.89 |
| February 2005 | $982.40 | $6.14 |
| January 2005 | $1,195.20 | $7.47 |
| December 2004 | $1,432 | $8.95 |
| November 2004 | $1,121.60 | $7.01 |
| October 2004 | $923.20 | $5.77 |
| September 2004 | $600 | $3.75 |
| August 2004 | $747.20 | $4.67 |
| July 2004 | $675.20 | $4.22 |
| June 2004 | $304 | $1.90 |
| May 2004 | $332.80 | $2.08 |
| April 2004 | $420.80 | $2.63 |
| March 2004 | $387.20 | $2.42 |
| February 2004 | $416 | $2.60 |
| January 2004 | $377.60 | $2.36 |
| December 2003 | $318.40 | $1.99 |
| November 2003 | $424 | $2.65 |
| October 2003 | $452.80 | $2.83 |
| September 2003 | $606.40 | $3.79 |
| August 2003 | $592 | $3.70 |
| July 2003 | $440 | $2.75 |
| June 2003 | $473.60 | $2.96 |
| May 2003 | $488 | $3.05 |
| April 2003 | $198.40 | $1.24 |
| March 2003 | $88 | $0.55 |
| February 2003 | $92.80 | $0.58 |
| January 2003 | $78.40 | $0.49 |
| December 2002 | $73.60 | $0.46 |
| November 2002 | $142.40 | $0.89 |
| October 2002 | $88 | $0.55 |
| September 2002 | $51.20 | $0.32 |
| August 2002 | $70.40 | $0.44 |
| July 2002 | $72 | $0.45 |
| June 2002 | $112 | $0.70 |
| May 2002 | $136 | $0.85 |
| April 2002 | $163.20 | $1.02 |
| March 2002 | $182.40 | $1.14 |
| February 2002 | $168 | $1.05 |
| January 2002 | $232 | $1.45 |
| December 2001 | $168 | $1.05 |
| November 2001 | $163.20 | $1.02 |
| October 2001 | $184 | $1.15 |
| September 2001 | $108.80 | $0.68 |
| August 2001 | $140.80 | $0.88 |
| July 2001 | $174.40 | $1.09 |
| June 2001 | $203.20 | $1.27 |
| May 2001 | $257.60 | $1.61 |
| April 2001 | $257.60 | $1.61 |
| March 2001 | $270 | $1.69 |
| February 2001 | $290 | $1.81 |
| January 2001 | $460 | $2.88 |
| December 2000 | $145 | $0.91 |
| November 2000 | $240 | $1.50 |
| October 2000 | $440 | $2.75 |
| September 2000 | $480 | $3 |
| August 2000 | $760 | $4.75 |
| July 2000 | $820 | $5.12 |
| June 2000 | $1,010 | $6.31 |
| May 2000 | $1,080 | $6.75 |
| April 2000 | $1,580 | $9.88 |
| March 2000 | $2,560 | $16 |
| February 2000 | $590 | $3.69 |
| January 2000 | $620 | $3.88 |
| December 1999 | $440 | $2.75 |
| November 1999 | $220 | $1.38 |
| October 1999 | $130 | $0.81 |
| September 1999 | $250 | $1.56 |
| August 1999 | $280 | $1.75 |
| July 1999 | $310 | $1.94 |
| June 1999 | $320 | $2 |
| May 1999 | $360 | $2.25 |
| April 1999 | $420 | $2.62 |
| March 1999 | $390 | $2.44 |
| February 1999 | $420 | $2.62 |
| January 1999 | $420 | $2.62 |
| December 1998 | $330 | $2.06 |
| November 1998 | $260 | $1.62 |
| October 1998 | $240 | $1.50 |
| September 1998 | $360 | $2.25 |
| August 1998 | $240 | $1.50 |
| July 1998 | $260 | $1.62 |
| June 1998 | $360 | $2.25 |
| May 1998 | $440 | $2.75 |
| April 1998 | $540 | $3.38 |
| March 1998 | $490 | $3.06 |
| February 1998 | $310 | $1.94 |
| January 1998 | $280 | $1.75 |
| December 1997 | $320 | $2 |
| November 1997 | $460 | $2.88 |
| October 1997 | $540 | $3.38 |
| September 1997 | $530 | $3.31 |
| August 1997 | $420 | $2.62 |
| July 1997 | $440 | $2.75 |
| June 1997 | $340 | $2.12 |
| May 1997 | $520 | $3.25 |
| April 1997 | $640 | $4 |
| March 1997 | $480 | $3 |
| February 1997 | $660 | $4.12 |
| January 1997 | $820 | $5.12 |
| December 1996 | $780 | $4.88 |
| November 1996 | $760 | $4.75 |
| October 1996 | $920 | $5.75 |
| September 1996 | $1,000 | $6.25 |
| August 1996 | $1,080 | $6.75 |
| July 1996 | $980 | $6.12 |
| June 1996 | $1,920 | $12 |
| May 1996 | $2,260 | $14.12 |
| April 1996 | $2,320 | $14.50 |
| March 1996 | $1,400 | $8.75 |
| February 1996 | $1,320 | $8.25 |
| January 1996 | $1,120 | $7 |
| December 1995 | $1,080 | $6.75 |
| November 1995 | $1,560 | $9.75 |
| October 1995 | $1,960 | $12.25 |
| September 1995 | $1,580 | $9.88 |
SMSI
Price: $2.98
52 week price:
Payout Ratio Range:
Earnings Per Share: -3.18 USD
Exchange: NCM
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 13294
Ebitda: -9.7 millionMarket Capitalization: 16.3 million