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
18th Jul 2025 (Fri) 0.934 0.937 0.875 0.8874 24,134
17th Jul 2025 (Thu) 1.09 1.09 0.87 0.915 91,748
16th Jul 2025 (Wed) 1.07 1.145 1.07 1.13 15,032
15th Jul 2025 (Tue) 1.11 1.11 1.04 1.05 21,669
14th Jul 2025 (Mon) 1.05 1.29 1.05 1.13 41,361
11th Jul 2025 (Fri) 0.95 1.08 0.95 1.04 36,906
10th Jul 2025 (Thu) 0.9211 0.95 0.92 0.9322 8,521
9th Jul 2025 (Wed) 0.83 0.95 0.8196 0.949 316,341
8th Jul 2025 (Tue) 0.925 0.94 0.925 0.93 6,150
7th Jul 2025 (Mon) 0.9297 0.9297 0.9061 0.906 884
4th Jul 2025 (Fri) 0.898 0.9405 0.898 0.9109 9,491
3rd Jul 2025 (Thu) 0.898 0.9405 0.898 0.9109 9,491
2nd Jul 2025 (Wed) 0.909 0.9145 0.8926 0.9008 5,732
1st Jul 2025 (Tue) 0.88 0.8834 0.86 0.872 2,106
30th Jun 2025 (Mon) 0.8703 0.8939 0.8486 0.8618 15,903
27th Jun 2025 (Fri) 0.939 0.939 0.8808 0.903 10,740
26th Jun 2025 (Thu) 0.94 0.95 0.9394 0.9395 2,132
25th Jun 2025 (Wed) 0.94 0.94 0.93 0.9489 4,234
24th Jun 2025 (Tue) 0.9065 0.95 0.9065 0.945 6,225
23rd Jun 2025 (Mon) 0.8999 0.92 0.8999 0.8752 4,995
20th Jun 2025 (Fri) 0.88 0.89 0.88 0.857 1,278
19th Jun 2025 (Thu) 0.899 0.90 0.8806 0.8916 4,092
18th Jun 2025 (Wed) 0.899 0.90 0.8806 0.8916 4,092
17th Jun 2025 (Tue) 0.905 0.905 0.873 0.8917 3,319
16th Jun 2025 (Mon) 0.9382 0.9443 0.925 0.9379 8,716
13th Jun 2025 (Fri) 0.98 0.98 0.9305 0.925 12,054
12th Jun 2025 (Thu) 0.94 0.9866 0.94 0.98 7,137
11th Jun 2025 (Wed) 0.91 0.95 0.86 0.9257 3,653
10th Jun 2025 (Tue) 0.8845 0.9099 0.8845 0.9099 10,383
9th Jun 2025 (Mon) 0.874 0.90 0.874 0.8958 7,696
6th Jun 2025 (Fri) 0.84 0.90 0.84 0.8997 5,129
5th Jun 2025 (Thu) 0.80 0.844 0.80 0.8018 2,492
4th Jun 2025 (Wed) 0.839 0.84 0.7901 0.819 8,964
3rd Jun 2025 (Tue) 0.80 0.8199 0.80 0.806 4,197
2nd Jun 2025 (Mon) 0.8011 0.8037 0.7866 0.819 2,151
30th May 2025 (Fri) 0.8319 0.8319 0.80 0.8157 3,902
29th May 2025 (Thu) 0.84 0.855 0.8325 0.8319 4,468
28th May 2025 (Wed) 0.84 0.84 0.825 0.825 12,416
27th May 2025 (Tue) 0.86 0.86 0.802 0.802 15,672
26th May 2025 (Mon) 0.7901 0.7901 0.7901 0.7901 0
24th May 2025 (Sat) 0.8181 0.8181 0.791 0.7901 4,796
23rd May 2025 (Fri) 0.8181 0.8181 0.791 0.791 4,796
22nd May 2025 (Thu) 0.799 0.8005 0.7936 0.80 2,725
21st May 2025 (Wed) 0.8206 0.8206 0.7783 0.7783 22,562
20th May 2025 (Tue) 0.8813 0.8813 0.8246 0.8261 27,412
FTSE 100 Latest
Value8,992.12
Change19.48