Smith Micro Software, Inc. ( SMSI) - Price History
Monthly price history for SMSI (Smith Micro Software, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.02 | $3.02 |
| May 2026 | $0.87 | $0.87 |
| April 2026 | $0.90 | $0.90 |
| March 2026 | $0.72 | $0.72 |
| February 2026 | $0.56 | $0.56 |
| January 2026 | $0.54 | $0.54 |
| December 2025 | $0.54 | $0.54 |
| November 2025 | $0.61 | $0.61 |
| October 2025 | $0.71 | $0.71 |
| September 2025 | $0.72 | $0.72 |
| August 2025 | $0.74 | $0.74 |
| July 2025 | $0.68 | $0.68 |
| June 2025 | $0.86 | $0.86 |
| May 2025 | $0.82 | $0.82 |
| April 2025 | $0.99 | $0.99 |
| March 2025 | $0.73 | $0.73 |
| February 2025 | $1.30 | $1.30 |
| January 2025 | $1.27 | $1.27 |
| December 2024 | $1.31 | $1.31 |
| November 2024 | $0.86 | $0.86 |
| October 2024 | $0.78 | $0.78 |
| September 2024 | $1.02 | $1.02 |
| August 2024 | $0.62 | $0.62 |
| July 2024 | $2.45 | $2.45 |
| June 2024 | $2.21 | $2.21 |
| May 2024 | $2.15 | $2.15 |
| April 2024 | $2.31 | $2.31 |
| March 2024 | $2.75 | $0.34 |
| February 2024 | $3.05 | $0.38 |
| January 2024 | $6.97 | $0.87 |
| December 2023 | $6.61 | $0.83 |
| November 2023 | $5.44 | $0.68 |
| October 2023 | $8.48 | $1.06 |
| September 2023 | $9.68 | $1.21 |
| August 2023 | $13.68 | $1.71 |
| July 2023 | $9.08 | $1.14 |
| June 2023 | $8.88 | $1.11 |
| May 2023 | $9.68 | $1.21 |
| April 2023 | $9.28 | $1.16 |
| March 2023 | $9.28 | $1.16 |
| February 2023 | $11.20 | $1.40 |
| January 2023 | $26 | $3.25 |
| December 2022 | $16.80 | $2.10 |
| November 2022 | $18 | $2.25 |
| October 2022 | $18.08 | $2.26 |
| September 2022 | $18.08 | $2.26 |
| August 2022 | $19.44 | $2.43 |
| July 2022 | $21.52 | $2.69 |
| June 2022 | $19.76 | $2.47 |
| May 2022 | $21.04 | $2.63 |
| April 2022 | $24.64 | $3.08 |
| March 2022 | $30.16 | $3.77 |
| February 2022 | $33.28 | $4.16 |
| January 2022 | $33.44 | $4.18 |
| December 2021 | $39.36 | $4.92 |
| November 2021 | $43.84 | $5.48 |
| October 2021 | $45.60 | $5.70 |
| September 2021 | $38.72 | $4.84 |
| August 2021 | $39.92 | $4.99 |
| July 2021 | $45.28 | $5.66 |
| June 2021 | $41.76 | $5.22 |
| May 2021 | $43.12 | $5.39 |
| April 2021 | $44.96 | $5.62 |
| March 2021 | $44.04 | $5.50 |
| February 2021 | $52.80 | $6.60 |
| January 2021 | $50.88 | $6.36 |
| December 2020 | $43.36 | $5.42 |
| November 2020 | $43.04 | $5.38 |
| October 2020 | $32.96 | $4.12 |
| September 2020 | $29.84 | $3.73 |
| August 2020 | $30.72 | $3.84 |
| July 2020 | $33.04 | $4.13 |
| June 2020 | $35.68 | $4.46 |
| May 2020 | $34 | $4.25 |
| April 2020 | $38 | $4.75 |
| March 2020 | $33.68 | $4.21 |
| February 2020 | $42.88 | $5.36 |
| January 2020 | $40.56 | $5.07 |
| December 2019 | $31.84 | $3.98 |
| November 2019 | $37.76 | $4.72 |
| October 2019 | $39.12 | $4.89 |
| September 2019 | $43.48 | $5.44 |
| August 2019 | $49.44 | $6.18 |
| July 2019 | $47.92 | $5.99 |
| June 2019 | $24.32 | $3.04 |
| May 2019 | $23.52 | $2.94 |
| April 2019 | $22.72 | $2.84 |
| March 2019 | $22.40 | $2.80 |
| February 2019 | $15.20 | $1.90 |
| January 2019 | $14 | $1.75 |
| December 2018 | $14.40 | $1.80 |
| November 2018 | $17.36 | $2.17 |
| October 2018 | $19.12 | $2.39 |
| September 2018 | $20.16 | $2.52 |
| August 2018 | $19.84 | $2.48 |
| July 2018 | $20.56 | $2.57 |
| June 2018 | $18.32 | $2.29 |
| May 2018 | $16.48 | $2.06 |
| April 2018 | $15.92 | $1.99 |
| March 2018 | $14 | $1.75 |
| February 2018 | $17.27 | $2.16 |
| January 2018 | $20.48 | $2.56 |
| December 2017 | $22.72 | $2.84 |
| November 2017 | $18.32 | $2.29 |
| October 2017 | $13.20 | $1.65 |
| September 2017 | $8.96 | $1.12 |
| August 2017 | $8.72 | $1.09 |
| July 2017 | $8.40 | $1.05 |
| June 2017 | $11.68 | $1.46 |
| May 2017 | $8.56 | $1.07 |
| April 2017 | $9.04 | $1.13 |
| March 2017 | $7.44 | $0.93 |
| February 2017 | $10.48 | $1.31 |
| January 2017 | $14.24 | $1.78 |
| December 2016 | $12.56 | $1.57 |
| November 2016 | $11.28 | $1.41 |
| October 2016 | $12.48 | $1.56 |
| September 2016 | $16.24 | $2.03 |
| August 2016 | $19.44 | $2.43 |
| July 2016 | $19.32 | $0.60 |
| June 2016 | $18.93 | $0.59 |
| May 2016 | $22.41 | $0.70 |
| April 2016 | $21.44 | $0.67 |
| March 2016 | $18.88 | $0.59 |
| February 2016 | $21.40 | $0.67 |
| January 2016 | $17.97 | $0.56 |
| December 2015 | $23.33 | $0.73 |
| November 2015 | $25.60 | $0.80 |
| October 2015 | $21.22 | $0.66 |
| September 2015 | $27.84 | $0.87 |
| August 2015 | $25.28 | $0.79 |
| July 2015 | $31.36 | $0.98 |
| June 2015 | $36.80 | $1.15 |
| May 2015 | $36.48 | $1.14 |
| April 2015 | $39.68 | $1.24 |
| March 2015 | $40.96 | $1.28 |
| February 2015 | $47.68 | $1.49 |
| January 2015 | $50.88 | $1.59 |
| December 2014 | $31.04 | $0.97 |
| November 2014 | $32.64 | $1.02 |
| October 2014 | $31.36 | $0.98 |
| September 2014 | $28.50 | $0.89 |
| August 2014 | $32 | $1 |
| July 2014 | $33.92 | $1.06 |
| June 2014 | $33.28 | $1.04 |
| May 2014 | $25.60 | $0.80 |
| April 2014 | $53.12 | $1.66 |
| March 2014 | $63.68 | $1.99 |
| February 2014 | $56 | $1.75 |
| January 2014 | $51.20 | $1.60 |
| December 2013 | $47.36 | $1.48 |
| November 2013 | $45.12 | $1.41 |
| October 2013 | $25.92 | $0.81 |
| September 2013 | $28.80 | $0.90 |
| August 2013 | $28.48 | $0.89 |
| July 2013 | $36.80 | $1.15 |
| June 2013 | $33.92 | $1.06 |
| May 2013 | $41.28 | $1.29 |
| April 2013 | $44.80 | $1.40 |
| March 2013 | $42.24 | $1.32 |
| February 2013 | $46.72 | $1.46 |
| January 2013 | $48 | $1.50 |
| December 2012 | $48 | $1.50 |
| November 2012 | $39.68 | $1.24 |
| October 2012 | $40 | $1.25 |
| September 2012 | $51.52 | $1.61 |
| August 2012 | $53.76 | $1.68 |
| July 2012 | $55.36 | $1.73 |
| June 2012 | $58.88 | $1.84 |
| May 2012 | $51.52 | $1.61 |
| April 2012 | $64.32 | $2.01 |
| March 2012 | $74.56 | $2.33 |
| February 2012 | $81.28 | $2.54 |
| January 2012 | $58.24 | $1.82 |
| December 2011 | $36.16 | $1.13 |
| November 2011 | $32.96 | $1.03 |
| October 2011 | $37.44 | $1.17 |
| September 2011 | $48.64 | $1.52 |
| August 2011 | $60.48 | $1.89 |
| July 2011 | $113.92 | $3.56 |
| June 2011 | $134.72 | $4.21 |
| May 2011 | $169.92 | $5.31 |
| April 2011 | $247.04 | $7.72 |
| March 2011 | $299.52 | $9.36 |
| February 2011 | $299.84 | $9.37 |
| January 2011 | $403.84 | $12.62 |
| December 2010 | $503.68 | $15.74 |
| November 2010 | $478.08 | $14.94 |
| October 2010 | $389.12 | $12.16 |
| September 2010 | $318.08 | $9.94 |
| August 2010 | $244.80 | $7.65 |
| July 2010 | $314.56 | $9.83 |
| June 2010 | $304.32 | $9.51 |
| May 2010 | $315.20 | $9.85 |
| April 2010 | $303.68 | $9.49 |
| March 2010 | $282.88 | $8.84 |
| February 2010 | $280.32 | $8.76 |
| January 2010 | $248 | $7.75 |
| December 2009 | $292.80 | $9.15 |
| November 2009 | $202.56 | $6.33 |
| October 2009 | $290.56 | $9.08 |
| September 2009 | $395.52 | $12.36 |
| August 2009 | $369.60 | $11.55 |
| July 2009 | $365.76 | $11.43 |
| June 2009 | $313.60 | $9.80 |
| May 2009 | $310.72 | $9.71 |
| April 2009 | $275.20 | $8.60 |
| March 2009 | $167.36 | $5.23 |
| February 2009 | $136 | $4.25 |
| January 2009 | $169.60 | $5.30 |
| December 2008 | $177.92 | $5.56 |
| November 2008 | $163.52 | $5.11 |
| October 2008 | $200 | $6.25 |
| September 2008 | $227.20 | $7.10 |
| August 2008 | $242.24 | $7.57 |
| July 2008 | $230.40 | $7.20 |
| June 2008 | $182.40 | $5.70 |
| May 2008 | $270.08 | $8.44 |
| April 2008 | $276.16 | $8.63 |
| March 2008 | $195.84 | $6.12 |
| February 2008 | $163.84 | $5.12 |
| January 2008 | $240.96 | $7.53 |
| December 2007 | $271.04 | $8.47 |
| November 2007 | $256.32 | $8.01 |
| October 2007 | $493.12 | $15.41 |
| September 2007 | $513.92 | $16.06 |
| August 2007 | $527.68 | $16.49 |
| July 2007 | $436.80 | $13.65 |
| June 2007 | $481.92 | $15.06 |
| May 2007 | $503.36 | $15.73 |
| April 2007 | $508.48 | $15.89 |
| March 2007 | $596.16 | $18.63 |
| February 2007 | $431.68 | $13.49 |
| January 2007 | $436.48 | $13.64 |
| December 2006 | $454.08 | $14.19 |
| November 2006 | $511.36 | $15.98 |
| October 2006 | $544.32 | $17.01 |
| September 2006 | $460.16 | $14.38 |
| August 2006 | $430.72 | $13.46 |
| July 2006 | $408.32 | $12.76 |
| June 2006 | $512.64 | $16.02 |
| May 2006 | $435.20 | $13.60 |
| April 2006 | $397.44 | $12.42 |
| March 2006 | $393.28 | $12.29 |
| February 2006 | $287.04 | $8.97 |
| January 2006 | $262.08 | $8.19 |
| December 2005 | $187.20 | $5.85 |
| November 2005 | $218.56 | $6.83 |
| October 2005 | $230.40 | $7.20 |
| September 2005 | $214.72 | $6.71 |
| August 2005 | $147.20 | $4.60 |
| July 2005 | $170.88 | $5.34 |
| June 2005 | $140.16 | $4.38 |
| May 2005 | $138.24 | $4.32 |
| April 2005 | $126.72 | $3.96 |
| March 2005 | $156.48 | $4.89 |
| February 2005 | $196.48 | $6.14 |
| January 2005 | $239.04 | $7.47 |
| December 2004 | $286.40 | $8.95 |
| November 2004 | $224.32 | $7.01 |
| October 2004 | $184.64 | $5.77 |
| September 2004 | $120 | $3.75 |
| August 2004 | $149.44 | $4.67 |
| July 2004 | $135.04 | $4.22 |
| June 2004 | $60.80 | $1.90 |
| May 2004 | $66.56 | $2.08 |
| April 2004 | $84.16 | $2.63 |
| March 2004 | $77.44 | $2.42 |
| February 2004 | $83.23 | $2.60 |
| January 2004 | $75.52 | $2.36 |
| December 2003 | $63.68 | $1.99 |
| November 2003 | $84.80 | $2.65 |
| October 2003 | $90.56 | $2.83 |
| September 2003 | $121.28 | $3.79 |
| August 2003 | $118.40 | $3.70 |
| July 2003 | $88 | $2.75 |
| June 2003 | $94.72 | $2.96 |
| May 2003 | $97.60 | $3.05 |
| April 2003 | $40 | $1.25 |
| March 2003 | $17.60 | $0.55 |
| February 2003 | $18.56 | $0.58 |
| January 2003 | $15.68 | $0.49 |
| December 2002 | $14.72 | $0.46 |
| November 2002 | $28.48 | $0.89 |
| October 2002 | $17.60 | $0.55 |
| September 2002 | $10.24 | $0.32 |
| August 2002 | $14.08 | $0.44 |
| July 2002 | $14.40 | $0.45 |
| June 2002 | $22.56 | $0.70 |
| May 2002 | $27.22 | $0.85 |
| April 2002 | $32.64 | $1.02 |
| March 2002 | $36.78 | $1.15 |
| February 2002 | $33.60 | $1.05 |
| January 2002 | $46.40 | $1.45 |
| December 2001 | $33.60 | $1.05 |
| November 2001 | $32.94 | $1.03 |
| October 2001 | $36.80 | $1.15 |
| September 2001 | $21.76 | $0.68 |
| August 2001 | $28.18 | $0.88 |
| July 2001 | $35.17 | $1.10 |
| June 2001 | $40.64 | $1.27 |
| May 2001 | $51.52 | $1.61 |
| April 2001 | $51.52 | $1.61 |
| March 2001 | $54 | $1.69 |
| February 2001 | $58 | $1.81 |
| January 2001 | $92 | $2.88 |
| December 2000 | $29 | $0.91 |
| November 2000 | $48 | $1.50 |
| October 2000 | $88 | $2.75 |
| September 2000 | $96 | $3 |
| August 2000 | $152 | $4.75 |
| July 2000 | $164 | $5.12 |
| June 2000 | $202 | $6.31 |
| May 2000 | $216 | $6.75 |
| April 2000 | $316 | $9.88 |
| March 2000 | $512 | $16 |
| February 2000 | $118 | $3.69 |
| January 2000 | $124 | $3.88 |
| December 1999 | $88 | $2.75 |
| November 1999 | $44 | $1.38 |
| October 1999 | $26 | $0.81 |
| September 1999 | $50 | $1.56 |
| August 1999 | $56 | $1.75 |
| July 1999 | $62 | $1.94 |
| June 1999 | $64 | $2 |
| May 1999 | $72 | $2.25 |
| April 1999 | $84 | $2.62 |
| March 1999 | $78 | $2.44 |
| February 1999 | $84 | $2.62 |
| January 1999 | $84 | $2.62 |
| December 1998 | $66 | $2.06 |
| November 1998 | $52 | $1.62 |
| October 1998 | $48 | $1.50 |
| September 1998 | $72 | $2.25 |
| August 1998 | $48 | $1.50 |
| July 1998 | $52 | $1.62 |
| June 1998 | $72 | $2.25 |
| May 1998 | $88 | $2.75 |
| April 1998 | $108 | $3.38 |
| March 1998 | $98 | $3.06 |
| February 1998 | $62 | $1.94 |
| January 1998 | $56 | $1.75 |
| December 1997 | $64 | $2 |
| November 1997 | $92 | $2.88 |
| October 1997 | $108 | $3.38 |
| September 1997 | $106 | $3.31 |
| August 1997 | $84 | $2.62 |
| July 1997 | $88 | $2.75 |
| June 1997 | $68 | $2.12 |
| May 1997 | $104 | $3.25 |
| April 1997 | $128 | $4 |
| March 1997 | $96 | $3 |
| February 1997 | $132 | $4.12 |
| January 1997 | $164 | $5.12 |
| December 1996 | $156 | $4.88 |
| November 1996 | $152 | $4.75 |
| October 1996 | $184 | $5.75 |
| September 1996 | $200 | $6.25 |
| August 1996 | $216 | $6.75 |
| July 1996 | $196 | $6.12 |
| June 1996 | $384 | $12 |
| May 1996 | $452 | $14.12 |
| April 1996 | $464 | $14.50 |
| March 1996 | $280 | $8.75 |
| February 1996 | $264 | $8.25 |
| January 1996 | $224 | $7 |
| December 1995 | $216 | $6.75 |
| November 1995 | $312 | $9.75 |
| October 1995 | $392 | $12.25 |
| September 1995 | $316 | $9.88 |
SMSI
Price: $3.02
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.33 USD
Exchange: NCM
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 13294
Ebitda: -9.7 millionMarket Capitalization: 15.0 million