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 History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.691 0.7174 0.6861 0.7169 3,542
2nd Apr 2026 (Thu) 0.691 0.7174 0.6861 0.7169 3,542
1st Apr 2026 (Wed) 0.705 0.7149 0.705 0.7186 8,180
31st Mar 2026 (Tue) 0.691 0.7199 0.69 0.7196 1,772
30th Mar 2026 (Mon) 0.725 0.789 0.70 0.7188 5,655
27th Mar 2026 (Fri) 0.7506 0.7595 0.728 0.7334 5,773
26th Mar 2026 (Thu) 0.77 0.8165 0.77 0.7897 11,945
25th Mar 2026 (Wed) 0.7983 0.7996 0.75 0.792 6,396
24th Mar 2026 (Tue) 0.8235 0.845 0.82 0.844 5,620
23rd Mar 2026 (Mon) 0.7855 0.8579 0.7799 0.868 8,008
20th Mar 2026 (Fri) 0.771 0.81 0.769 0.8131 1,800
19th Mar 2026 (Thu) 0.7915 0.8013 0.7707 0.8048 1,280
18th Mar 2026 (Wed) 0.80 0.8154 0.7648 0.8067 13,558
17th Mar 2026 (Tue) 0.758 0.82 0.758 0.8154 29,342
16th Mar 2026 (Mon) 0.7829 0.8001 0.72 0.7279 15,707
13th Mar 2026 (Fri) 0.8082 0.82 0.80 0.8169 4,705
12th Mar 2026 (Thu) 0.7599 0.86 0.759 0.8459 73,693
11th Mar 2026 (Wed) 0.7544 0.789 0.71 0.7577 6,443
10th Mar 2026 (Tue) 0.6501 0.77 0.6501 0.727 26,236
9th Mar 2026 (Mon) 0.655 0.6899 0.655 0.6862 14,919
6th Mar 2026 (Fri) 0.6603 0.68 0.60 0.6519 2,542
5th Mar 2026 (Thu) 0.597 0.72 0.5679 0.68 608,351
4th Mar 2026 (Wed) 0.5299 0.5442 0.5275 0.54 22,810
3rd Mar 2026 (Tue) 0.50 0.52 0.50 0.52 1,072
2nd Mar 2026 (Mon) 0.4972 0.5403 0.4972 0.5258 4,390
27th Feb 2026 (Fri) 0.505 0.5778 0.5007 0.56 14,866
26th Feb 2026 (Thu) 0.46 0.50 0.45 0.50 16,522
25th Feb 2026 (Wed) 0.43 0.4635 0.43 0.4635 0
24th Feb 2026 (Tue) 0.43 0.4353 0.43 0.4353 0
23rd Feb 2026 (Mon) 0.43 0.44 0.43 0.4353 2,821
20th Feb 2026 (Fri) 0.4575 0.4575 0.4542 0.456 1,886
19th Feb 2026 (Thu) 0.4273 0.4399 0.4273 0.4425 1,521
18th Feb 2026 (Wed) 0.45 0.46 0.45 0.44 6,650
17th Feb 2026 (Tue) 0.4682 0.4682 0.41 0.4414 9,172
16th Feb 2026 (Mon) 0.49 0.49 0.4865 0.49 3,456
13th Feb 2026 (Fri) 0.49 0.49 0.4865 0.49 3,456
12th Feb 2026 (Thu) 0.503 0.503 0.47 0.49 1,610
11th Feb 2026 (Wed) 0.524 0.524 0.5023 0.5086 5,092
10th Feb 2026 (Tue) 0.5284 0.533 0.52 0.524 2,925
9th Feb 2026 (Mon) 0.501 0.5301 0.501 0.5101 3,898
6th Feb 2026 (Fri) 0.50 0.5199 0.50 0.5067 1,109
FTSE 100 Latest
Value10,436.29
Change71.50