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
19th Sep 2025 (Fri) 0.78 0.818 0.779 0.8054 10,182
18th Sep 2025 (Thu) 0.743 0.8177 0.7293 0.7712 34,009
17th Sep 2025 (Wed) 0.702 0.74 0.702 0.7193 8,059
16th Sep 2025 (Tue) 0.7172 0.7172 0.7066 0.71 6,129
15th Sep 2025 (Mon) 0.7008 0.7149 0.7006 0.7032 3,405
12th Sep 2025 (Fri) 0.7495 0.7495 0.6927 0.6982 4,348
11th Sep 2025 (Thu) 0.72 0.7343 0.72 0.7335 1,189
10th Sep 2025 (Wed) 0.7598 0.7598 0.7206 0.7301 7,587
9th Sep 2025 (Tue) 0.727 0.759 0.727 0.7589 27,687
8th Sep 2025 (Mon) 0.72 0.7319 0.7199 0.7208 8,993
5th Sep 2025 (Fri) 0.7301 0.7301 0.715 0.7398 438
4th Sep 2025 (Thu) 0.722 0.7269 0.7219 0.7299 2,573
3rd Sep 2025 (Wed) 0.7213 0.7299 0.7148 0.7218 3,400
2nd Sep 2025 (Tue) 0.7443 0.7527 0.7312 0.7417 4,011
1st Sep 2025 (Mon) 0.7498 0.75 0.7375 0.7402 1,535
29th Aug 2025 (Fri) 0.7498 0.75 0.7375 0.7402 1,535
28th Aug 2025 (Thu) 0.7288 0.7407 0.7202 0.7255 6,519
27th Aug 2025 (Wed) 0.71 0.7599 0.71 0.731 15,214
26th Aug 2025 (Tue) 0.6923 0.7165 0.6817 0.7039 8,488
25th Aug 2025 (Mon) 0.7053 0.7053 0.6776 0.6809 19,231
22nd Aug 2025 (Fri) 0.665 0.7124 0.665 0.70 1,146
21st Aug 2025 (Thu) 0.6855 0.6855 0.6659 0.676 7,942
20th Aug 2025 (Wed) 0.664 0.699 0.6559 0.6891 2,654
19th Aug 2025 (Tue) 0.6892 0.6892 0.6669 0.679 13,802
18th Aug 2025 (Mon) 0.691 0.7189 0.691 0.694 9,533
15th Aug 2025 (Fri) 0.69 0.69 0.68 0.70 2,662
14th Aug 2025 (Thu) 0.69 0.7044 0.6801 0.699 7,280
13th Aug 2025 (Wed) 0.69 0.7189 0.683 0.71 11,088
12th Aug 2025 (Tue) 0.665 0.676 0.66 0.6829 16,761
11th Aug 2025 (Mon) 0.66 0.67 0.6467 0.6478 26,883
8th Aug 2025 (Fri) 0.685 0.69 0.67 0.6768 10,346
7th Aug 2025 (Thu) 0.7915 0.7915 0.6698 0.671 63,356
6th Aug 2025 (Wed) 0.7303 0.78 0.70 0.7689 27,660
5th Aug 2025 (Tue) 0.72 0.75 0.69 0.7248 16,292
4th Aug 2025 (Mon) 0.729 0.75 0.71 0.72 6,397
1st Aug 2025 (Fri) 0.68 0.6893 0.6526 0.699 25,074
31st Jul 2025 (Thu) 0.7022 0.7022 0.66 0.6849 47,236
30th Jul 2025 (Wed) 0.713 0.713 0.7005 0.7069 31,984
29th Jul 2025 (Tue) 0.78 0.78 0.70 0.7261 48,229
28th Jul 2025 (Mon) 0.796 0.796 0.76 0.779 14,793
25th Jul 2025 (Fri) 0.757 0.798 0.7481 0.7899 16,575
24th Jul 2025 (Thu) 0.782 0.7849 0.76 0.7521 23,311
23rd Jul 2025 (Wed) 0.8191 0.8191 0.7104 0.79 74,850
22nd Jul 2025 (Tue) 0.834 0.835 0.8117 0.8203 22,572
FTSE 100 Latest
Value9,216.67
Change0.00