NASDAQ:SMSI

Smith Micro Software Stock Price (Quote)

etoro logo Buy SMSI
*Your capital is at risk
$0.81
-0.0371 (-4.41%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.760 $0.93 Wednesday, 3rd Jun 2026 SMSI stock ended at $0.81. This is 4.41% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.18% from a day low at $0.790 to a day high of $0.82.
90 days $0.567 $0.93
52 weeks $0.420 $1.30

Historical Smith Micro Software prices

Date Open High Low Close Volume
Jun 03, 2026 $0.82 $0.82 $0.790 $0.81 102 126
Jun 02, 2026 $0.88 $0.88 $0.83 $0.84 69 057
Jun 01, 2026 $0.90 $0.90 $0.87 $0.88 128 185
May 29, 2026 $0.790 $0.88 $0.790 $0.87 209 284
May 28, 2026 $0.84 $0.84 $0.780 $0.797 159 398
May 27, 2026 $0.791 $0.84 $0.785 $0.82 167 782
May 26, 2026 $0.780 $0.81 $0.770 $0.792 102 912
May 22, 2026 $0.790 $0.81 $0.774 $0.80 115 824
May 21, 2026 $0.771 $0.82 $0.760 $0.788 35 769
May 20, 2026 $0.780 $0.795 $0.778 $0.786 17 852
May 19, 2026 $0.81 $0.81 $0.780 $0.790 46 396
May 18, 2026 $0.83 $0.83 $0.80 $0.81 87 048
May 15, 2026 $0.85 $0.86 $0.83 $0.83 83 112
May 14, 2026 $0.82 $0.84 $0.81 $0.84 86 672
May 13, 2026 $0.86 $0.86 $0.81 $0.83 121 602
May 12, 2026 $0.86 $0.89 $0.86 $0.87 166 862
May 11, 2026 $0.86 $0.88 $0.86 $0.87 159 971
May 08, 2026 $0.84 $0.86 $0.82 $0.85 65 552
May 07, 2026 $0.88 $0.88 $0.84 $0.84 92 391
May 06, 2026 $0.90 $0.93 $0.86 $0.87 232 954
May 05, 2026 $0.89 $0.93 $0.86 $0.89 119 958
May 04, 2026 $0.86 $0.92 $0.86 $0.89 126 561
May 01, 2026 $0.89 $0.90 $0.86 $0.87 139 689
Apr 30, 2026 $0.87 $0.90 $0.84 $0.90 426 012
Apr 29, 2026 $0.82 $0.83 $0.790 $0.82 191 939

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMSI stock historical prices to predict future price movements?
Trend Analysis: Examine the SMSI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMSI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SMITH MICRO SOFTWARE
Smith Micro Software
Smith Micro Software, Inc. develops and sells software to enhance the mobile experience to wireless and cable service providers worldwide. It offers SafePath Family, SafePath IoT, and SafePath Home product suite, which provides tools to protect digital lifestyles and manage connected devices inside and outside the home; and CommSuite, a messaging platform that helps mobile service providers deliver a next-generation voicemail experience to mobile...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE