Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smith Micro Sof (SMSI.US) Share Price

Price $0.6233 on 12-12-2025 at 22:35:02
Change $0.01 1.64%
Buy $0.64
Sell $0.6101
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 18.00 at $0.6238
Day's Volume: 1,252
Last Close: $0.6225
Open: $0.6183
ISIN: US8321544053
Day's Range $0.6048 - $0.6234
52wk Range: $0.5549 - $1.40
Market Capitalisation: $13.19m
VWAP: $0.616981
Shares in Issue: 21.59m

Smith Micro Sof (SMSI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 18 $0.6238 Automatic Execution
 15:19:52 - 12-Dec-25
Buy* 24 $0.62 Automatic Execution
 12:48:58 - 12-Dec-25
Buy* 10 $0.62 Automatic Execution
 12:48:50 - 12-Dec-25
Buy* 60 $0.6195 Automatic Execution
 12:48:50 - 12-Dec-25
Buy* 70 $0.6195 Automatic Execution
 12:48:50 - 12-Dec-25
Buy* 2 $0.6195 Automatic Execution
 12:24:09 - 12-Dec-25
Buy* 2 $0.6195 Automatic Execution
 12:23:51 - 12-Dec-25
Buy* 2 $0.6195 Automatic Execution
 12:23:34 - 12-Dec-25
Buy* 3 $0.6195 Automatic Execution
 12:23:23 - 12-Dec-25
Buy* 2 $0.6195 Automatic Execution
 12:23:05 - 12-Dec-25
See more Smith Micro Sof trades

Smith Micro Sof (SMSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.6183 0.6234 0.6048 0.6225 1,252
11th Dec 2025 (Thu) 0.58 0.6138 0.57 0.611 26,863
10th Dec 2025 (Wed) 0.6457 0.6457 0.5985 0.5924 4,963
9th Dec 2025 (Tue) 0.629 0.6321 0.626 0.6301 3,033
8th Dec 2025 (Mon) 0.6245 0.632 0.6172 0.6298 3,207
5th Dec 2025 (Fri) 0.6105 0.635 0.6102 0.6208 2,999
4th Dec 2025 (Thu) 0.6072 0.6386 0.6072 0.6345 2,746
3rd Dec 2025 (Wed) 0.59 0.615 0.59 0.6087 5,693
2nd Dec 2025 (Tue) 0.6049 0.6049 0.5927 0.5925 3,767
1st Dec 2025 (Mon) 0.595 0.61 0.5905 0.5931 2,660
28th Nov 2025 (Fri) 0.62 0.62 0.5958 0.606 209
27th Nov 2025 (Thu) 0.5927 0.6251 0.5918 0.6021 4,522
26th Nov 2025 (Wed) 0.5927 0.6251 0.5918 0.6021 4,522
25th Nov 2025 (Tue) 0.6099 0.62 0.60 0.6129 11,721
24th Nov 2025 (Mon) 0.5815 0.598 0.5765 0.5996 7,308
21st Nov 2025 (Fri) 0.589 0.6002 0.5803 0.5954 1,839
20th Nov 2025 (Thu) 0.6008 0.6008 0.5998 0.5998 500
19th Nov 2025 (Wed) 0.6008 0.6076 0.5784 0.5998 36,524
18th Nov 2025 (Tue) 0.6173 0.619 0.5735 0.5943 2,851
17th Nov 2025 (Mon) 0.6399 0.6399 0.5836 0.5985 5,814
14th Nov 2025 (Fri) 0.6184 0.6298 0.6026 0.614 63,172
13th Nov 2025 (Thu) 0.6399 0.6495 0.6291 0.6404 3,534
See more Smith Micro Sof price history
FTSE 100 Latest
Value9,649.03
Change-54.13

Login to your account

Forgot Password?

Not Registered