Smith Micro Software, Inc. - Price History
Monthly price history for SMSI (Smith Micro Software, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.30 | $2.30 |
| April 2024 | $2.31 | $2.31 |
| March 2024 | $0.34 | $0.34 |
| February 2024 | $0.38 | $0.38 |
| January 2024 | $0.87 | $0.87 |
| December 2023 | $0.83 | $0.83 |
| November 2023 | $0.68 | $0.68 |
| October 2023 | $1.06 | $1.06 |
| September 2023 | $1.21 | $1.21 |
| August 2023 | $1.71 | $1.71 |
| July 2023 | $1.14 | $1.14 |
| June 2023 | $1.11 | $1.11 |
| May 2023 | $1.21 | $1.21 |
| April 2023 | $1.16 | $1.16 |
| March 2023 | $1.16 | $1.16 |
| February 2023 | $1.40 | $1.40 |
| January 2023 | $3.25 | $3.25 |
| December 2022 | $2.10 | $2.10 |
| November 2022 | $2.25 | $2.25 |
| October 2022 | $2.26 | $2.26 |
| September 2022 | $2.26 | $2.26 |
| August 2022 | $2.43 | $2.43 |
| July 2022 | $2.69 | $2.69 |
| June 2022 | $2.47 | $2.47 |
| May 2022 | $2.63 | $2.63 |
| April 2022 | $3.08 | $3.08 |
| March 2022 | $3.77 | $3.77 |
| February 2022 | $4.16 | $4.16 |
| January 2022 | $4.18 | $4.18 |
| December 2021 | $4.92 | $4.92 |
| November 2021 | $5.48 | $5.48 |
| October 2021 | $5.70 | $5.70 |
| September 2021 | $4.84 | $4.84 |
| August 2021 | $4.99 | $4.99 |
| July 2021 | $5.66 | $5.66 |
| June 2021 | $5.22 | $5.22 |
| May 2021 | $5.39 | $5.39 |
| April 2021 | $5.62 | $5.62 |
| March 2021 | $5.50 | $5.50 |
| February 2021 | $6.60 | $6.60 |
| January 2021 | $6.36 | $6.36 |
| December 2020 | $5.42 | $5.42 |
| November 2020 | $5.38 | $5.38 |
| October 2020 | $4.12 | $4.12 |
| September 2020 | $3.73 | $3.73 |
| August 2020 | $3.84 | $3.84 |
| July 2020 | $4.13 | $4.13 |
| June 2020 | $4.46 | $4.46 |
| May 2020 | $4.25 | $4.25 |
| April 2020 | $4.75 | $4.75 |
| March 2020 | $4.21 | $4.21 |
| February 2020 | $5.36 | $5.36 |
| January 2020 | $5.07 | $5.07 |
| December 2019 | $3.98 | $3.98 |
| November 2019 | $4.72 | $4.72 |
| October 2019 | $4.89 | $4.89 |
| September 2019 | $5.44 | $5.44 |
| August 2019 | $6.18 | $6.18 |
| July 2019 | $5.99 | $5.99 |
| June 2019 | $3.04 | $3.04 |
| May 2019 | $2.94 | $2.94 |
| April 2019 | $2.84 | $2.84 |
| March 2019 | $2.80 | $2.80 |
| February 2019 | $1.90 | $1.90 |
| January 2019 | $1.75 | $1.75 |
| December 2018 | $1.80 | $1.80 |
| November 2018 | $2.17 | $2.17 |
| October 2018 | $2.39 | $2.39 |
| September 2018 | $2.52 | $2.52 |
| August 2018 | $2.48 | $2.48 |
| July 2018 | $2.57 | $2.57 |
| June 2018 | $2.29 | $2.29 |
| May 2018 | $2.06 | $2.06 |
| April 2018 | $1.99 | $1.99 |
| March 2018 | $1.75 | $1.75 |
| February 2018 | $2.16 | $2.16 |
| January 2018 | $2.56 | $2.56 |
| December 2017 | $2.84 | $2.84 |
| November 2017 | $2.29 | $2.29 |
| October 2017 | $1.65 | $1.65 |
| September 2017 | $1.12 | $1.12 |
| August 2017 | $1.09 | $1.09 |
| July 2017 | $1.05 | $1.05 |
| June 2017 | $1.46 | $1.46 |
| May 2017 | $1.07 | $1.07 |
| April 2017 | $1.13 | $1.13 |
| March 2017 | $0.93 | $0.93 |
| February 2017 | $1.31 | $1.31 |
| January 2017 | $1.78 | $1.78 |
| December 2016 | $1.57 | $1.57 |
| November 2016 | $1.41 | $1.41 |
| October 2016 | $1.56 | $1.56 |
| September 2016 | $2.03 | $2.03 |
| August 2016 | $2.43 | $2.43 |
| July 2016 | $2.42 | $0.60 |
| June 2016 | $2.37 | $0.59 |
| May 2016 | $2.80 | $0.70 |
| April 2016 | $2.68 | $0.67 |
| March 2016 | $2.36 | $0.59 |
| February 2016 | $2.68 | $0.67 |
| January 2016 | $2.25 | $0.56 |
| December 2015 | $2.92 | $0.73 |
| November 2015 | $3.20 | $0.80 |
| October 2015 | $2.65 | $0.66 |
| September 2015 | $3.48 | $0.87 |
| August 2015 | $3.16 | $0.79 |
| July 2015 | $3.92 | $0.98 |
| June 2015 | $4.60 | $1.15 |
| May 2015 | $4.56 | $1.14 |
| April 2015 | $4.96 | $1.24 |
| March 2015 | $5.12 | $1.28 |
| February 2015 | $5.96 | $1.49 |
| January 2015 | $6.36 | $1.59 |
| December 2014 | $3.88 | $0.97 |
| November 2014 | $4.08 | $1.02 |
| October 2014 | $3.92 | $0.98 |
| September 2014 | $3.56 | $0.89 |
| August 2014 | $4 | $1 |
| July 2014 | $4.24 | $1.06 |
| June 2014 | $4.16 | $1.04 |
| May 2014 | $3.20 | $0.80 |
| April 2014 | $6.64 | $1.66 |
| March 2014 | $7.96 | $1.99 |
| February 2014 | $7 | $1.75 |
| January 2014 | $6.40 | $1.60 |
| December 2013 | $5.92 | $1.48 |
| November 2013 | $5.64 | $1.41 |
| October 2013 | $3.24 | $0.81 |
| September 2013 | $3.60 | $0.90 |
| August 2013 | $3.56 | $0.89 |
| July 2013 | $4.60 | $1.15 |
| June 2013 | $4.24 | $1.06 |
| May 2013 | $5.16 | $1.29 |
| April 2013 | $5.60 | $1.40 |
| March 2013 | $5.28 | $1.32 |
| February 2013 | $5.84 | $1.46 |
| January 2013 | $6 | $1.50 |
| December 2012 | $6 | $1.50 |
| November 2012 | $4.96 | $1.24 |
| October 2012 | $5 | $1.25 |
| September 2012 | $6.44 | $1.61 |
| August 2012 | $6.72 | $1.68 |
| July 2012 | $6.92 | $1.73 |
| June 2012 | $7.36 | $1.84 |
| May 2012 | $6.44 | $1.61 |
| April 2012 | $8.04 | $2.01 |
| March 2012 | $9.32 | $2.33 |
| February 2012 | $10.16 | $2.54 |
| January 2012 | $7.28 | $1.82 |
| December 2011 | $4.52 | $1.13 |
| November 2011 | $4.12 | $1.03 |
| October 2011 | $4.68 | $1.17 |
| September 2011 | $6.08 | $1.52 |
| August 2011 | $7.56 | $1.89 |
| July 2011 | $14.24 | $3.56 |
| June 2011 | $16.84 | $4.21 |
| May 2011 | $21.24 | $5.31 |
| April 2011 | $30.88 | $7.72 |
| March 2011 | $37.44 | $9.36 |
| February 2011 | $37.48 | $9.37 |
| January 2011 | $50.48 | $12.62 |
| December 2010 | $62.96 | $15.74 |
| November 2010 | $59.76 | $14.94 |
| October 2010 | $48.64 | $12.16 |
| September 2010 | $39.76 | $9.94 |
| August 2010 | $30.60 | $7.65 |
| July 2010 | $39.32 | $9.83 |
| June 2010 | $38.04 | $9.51 |
| May 2010 | $39.40 | $9.85 |
| April 2010 | $37.96 | $9.49 |
| March 2010 | $35.36 | $8.84 |
| February 2010 | $35.04 | $8.76 |
| January 2010 | $31 | $7.75 |
| December 2009 | $36.60 | $9.15 |
| November 2009 | $25.32 | $6.33 |
| October 2009 | $36.32 | $9.08 |
| September 2009 | $49.44 | $12.36 |
| August 2009 | $46.20 | $11.55 |
| July 2009 | $45.72 | $11.43 |
| June 2009 | $39.20 | $9.80 |
| May 2009 | $38.84 | $9.71 |
| April 2009 | $34.40 | $8.60 |
| March 2009 | $20.92 | $5.23 |
| February 2009 | $17 | $4.25 |
| January 2009 | $21.20 | $5.30 |
| December 2008 | $22.24 | $5.56 |
| November 2008 | $20.44 | $5.11 |
| October 2008 | $25 | $6.25 |
| September 2008 | $28.40 | $7.10 |
| August 2008 | $30.28 | $7.57 |
| July 2008 | $28.80 | $7.20 |
| June 2008 | $22.80 | $5.70 |
| May 2008 | $33.76 | $8.44 |
| April 2008 | $34.52 | $8.63 |
| March 2008 | $24.48 | $6.12 |
| February 2008 | $20.48 | $5.12 |
| January 2008 | $30.12 | $7.53 |
| December 2007 | $33.88 | $8.47 |
| November 2007 | $32.04 | $8.01 |
| October 2007 | $61.64 | $15.41 |
| September 2007 | $64.24 | $16.06 |
| August 2007 | $65.96 | $16.49 |
| July 2007 | $54.60 | $13.65 |
| June 2007 | $60.24 | $15.06 |
| May 2007 | $62.92 | $15.73 |
| April 2007 | $63.56 | $15.89 |
| March 2007 | $74.52 | $18.63 |
| February 2007 | $53.96 | $13.49 |
| January 2007 | $54.56 | $13.64 |
| December 2006 | $56.76 | $14.19 |
| November 2006 | $63.92 | $15.98 |
| October 2006 | $68.04 | $17.01 |
| September 2006 | $57.52 | $14.38 |
| August 2006 | $53.84 | $13.46 |
| July 2006 | $51.04 | $12.76 |
| June 2006 | $64.08 | $16.02 |
| May 2006 | $54.40 | $13.60 |
| April 2006 | $49.68 | $12.42 |
| March 2006 | $49.16 | $12.29 |
| February 2006 | $35.88 | $8.97 |
| January 2006 | $32.76 | $8.19 |
| December 2005 | $23.40 | $5.85 |
| November 2005 | $27.32 | $6.83 |
| October 2005 | $28.80 | $7.20 |
| September 2005 | $26.84 | $6.71 |
| August 2005 | $18.40 | $4.60 |
| July 2005 | $21.36 | $5.34 |
| June 2005 | $17.52 | $4.38 |
| May 2005 | $17.28 | $4.32 |
| April 2005 | $15.84 | $3.96 |
| March 2005 | $19.56 | $4.89 |
| February 2005 | $24.56 | $6.14 |
| January 2005 | $29.88 | $7.47 |
| December 2004 | $35.80 | $8.95 |
| November 2004 | $28.04 | $7.01 |
| October 2004 | $23.08 | $5.77 |
| September 2004 | $15 | $3.75 |
| August 2004 | $18.68 | $4.67 |
| July 2004 | $16.88 | $4.22 |
| June 2004 | $7.60 | $1.90 |
| May 2004 | $8.32 | $2.08 |
| April 2004 | $10.52 | $2.63 |
| March 2004 | $9.68 | $2.42 |
| February 2004 | $10.40 | $2.60 |
| January 2004 | $9.44 | $2.36 |
| December 2003 | $7.96 | $1.99 |
| November 2003 | $10.60 | $2.65 |
| October 2003 | $11.32 | $2.83 |
| September 2003 | $15.16 | $3.79 |
| August 2003 | $14.80 | $3.70 |
| July 2003 | $11 | $2.75 |
| June 2003 | $11.84 | $2.96 |
| May 2003 | $12.20 | $3.05 |
| April 2003 | $5 | $1.25 |
| March 2003 | $2.20 | $0.55 |
| February 2003 | $2.32 | $0.58 |
| January 2003 | $1.96 | $0.49 |
| December 2002 | $1.84 | $0.46 |
| November 2002 | $3.56 | $0.89 |
| October 2002 | $2.20 | $0.55 |
| September 2002 | $1.28 | $0.32 |
| August 2002 | $1.76 | $0.44 |
| July 2002 | $1.80 | $0.45 |
| June 2002 | $2.82 | $0.70 |
| May 2002 | $3.40 | $0.85 |
| April 2002 | $4.08 | $1.02 |
| March 2002 | $4.60 | $1.15 |
| February 2002 | $4.20 | $1.05 |
| January 2002 | $5.80 | $1.45 |
| December 2001 | $4.20 | $1.05 |
| November 2001 | $4.12 | $1.03 |
| October 2001 | $4.60 | $1.15 |
| September 2001 | $2.72 | $0.68 |
| August 2001 | $3.52 | $0.88 |
| July 2001 | $4.40 | $1.10 |
| June 2001 | $5.08 | $1.27 |
| May 2001 | $6.44 | $1.61 |
| April 2001 | $6.44 | $1.61 |
| March 2001 | $6.75 | $1.69 |
| February 2001 | $7.25 | $1.81 |
| January 2001 | $11.50 | $2.88 |
| December 2000 | $3.62 | $0.91 |
| November 2000 | $6 | $1.50 |
| October 2000 | $11 | $2.75 |
| September 2000 | $12 | $3 |
| August 2000 | $19 | $4.75 |
| July 2000 | $20.50 | $5.12 |
| June 2000 | $25.25 | $6.31 |
| May 2000 | $27 | $6.75 |
| April 2000 | $39.50 | $9.88 |
| March 2000 | $64 | $16 |
| February 2000 | $14.75 | $3.69 |
| January 2000 | $15.50 | $3.88 |
| December 1999 | $11 | $2.75 |
| November 1999 | $5.50 | $1.38 |
| October 1999 | $3.25 | $0.81 |
| September 1999 | $6.25 | $1.56 |
| August 1999 | $7 | $1.75 |
| July 1999 | $7.75 | $1.94 |
| June 1999 | $8 | $2 |
| May 1999 | $9 | $2.25 |
| April 1999 | $10.50 | $2.62 |
| March 1999 | $9.75 | $2.44 |
| February 1999 | $10.50 | $2.62 |
| January 1999 | $10.50 | $2.62 |
| December 1998 | $8.25 | $2.06 |
| November 1998 | $6.50 | $1.62 |
| October 1998 | $6 | $1.50 |
| September 1998 | $9 | $2.25 |
| August 1998 | $6 | $1.50 |
| July 1998 | $6.50 | $1.62 |
| June 1998 | $9 | $2.25 |
| May 1998 | $11 | $2.75 |
| April 1998 | $13.50 | $3.38 |
| March 1998 | $12.25 | $3.06 |
| February 1998 | $7.75 | $1.94 |
| January 1998 | $7 | $1.75 |
| December 1997 | $8 | $2 |
| November 1997 | $11.50 | $2.88 |
| October 1997 | $13.50 | $3.38 |
| September 1997 | $13.25 | $3.31 |
| August 1997 | $10.50 | $2.62 |
| July 1997 | $11 | $2.75 |
| June 1997 | $8.50 | $2.12 |
| May 1997 | $13 | $3.25 |
| April 1997 | $16 | $4 |
| March 1997 | $12 | $3 |
| February 1997 | $16.50 | $4.12 |
| January 1997 | $20.50 | $5.12 |
| December 1996 | $19.50 | $4.88 |
| November 1996 | $19 | $4.75 |
| October 1996 | $23 | $5.75 |
| September 1996 | $25 | $6.25 |
| August 1996 | $27 | $6.75 |
| July 1996 | $24.50 | $6.12 |
| June 1996 | $48 | $12 |
| May 1996 | $56.50 | $14.12 |
| April 1996 | $58 | $14.50 |
| March 1996 | $35 | $8.75 |
| February 1996 | $33 | $8.25 |
| January 1996 | $28 | $7 |
| December 1995 | $27 | $6.75 |
| November 1995 | $39 | $9.75 |
| October 1995 | $49 | $12.25 |
| September 1995 | $39.50 | $9.88 |
SMSI
Price: $2.30
52 week price:
Payout Ratio Range:
Earnings Per Share: -3.04 USD
P/E Ratio: -1.84
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 13294
Ebitda: -9.7 millionMarket Capitalization: 22.7 million