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
6th Feb 2026 (Fri) 0.50 0.5199 0.50 0.5067 1,109
5th Feb 2026 (Thu) 0.529 0.529 0.49 0.4867 28,329
4th Feb 2026 (Wed) 0.5503 0.5685 0.52 0.522 7,736
3rd Feb 2026 (Tue) 0.56 0.56 0.5451 0.5402 690
2nd Feb 2026 (Mon) 0.551 0.5627 0.55 0.5506 1,389
30th Jan 2026 (Fri) 0.55 0.5526 0.5401 0.541 2,378
29th Jan 2026 (Thu) 0.565 0.565 0.55 0.551 15,255
28th Jan 2026 (Wed) 0.591 0.591 0.578 0.6003 212
27th Jan 2026 (Tue) 0.61 0.61 0.6003 0.6003 811
26th Jan 2026 (Mon) 0.591 0.635 0.591 0.601 14,638
23rd Jan 2026 (Fri) 0.60 0.62 0.60 0.6003 12,141
22nd Jan 2026 (Thu) 0.5828 0.61 0.5828 0.5914 4,815
21st Jan 2026 (Wed) 0.5739 0.58 0.5739 0.5746 1,166
20th Jan 2026 (Tue) 0.5779 0.58 0.5563 0.552 7,221
19th Jan 2026 (Mon) 0.57 0.596 0.57 0.5909 6,392
16th Jan 2026 (Fri) 0.57 0.596 0.57 0.5909 6,392
15th Jan 2026 (Thu) 0.5775 0.585 0.5775 0.58 2,924
14th Jan 2026 (Wed) 0.56 0.562 0.56 0.561 1,105
13th Jan 2026 (Tue) 0.5699 0.58 0.5699 0.5803 3,338
12th Jan 2026 (Mon) 0.5877 0.59 0.5739 0.5803 3,276
9th Jan 2026 (Fri) 0.59 0.5969 0.581 0.5801 1,565
8th Jan 2026 (Thu) 0.58 0.595 0.5601 0.5833 7,223
7th Jan 2026 (Wed) 0.62 0.62 0.58 0.5917 12,735
6th Jan 2026 (Tue) 0.596 0.6397 0.5955 0.6277 7,685
5th Jan 2026 (Mon) 0.56 0.5901 0.5501 0.5839 20,800
2nd Jan 2026 (Fri) 0.5402 0.552 0.5402 0.5512 2,145
1st Jan 2026 (Thu) 0.541 0.5535 0.5356 0.5402 10,235
31st Dec 2025 (Wed) 0.541 0.5535 0.5356 0.5402 10,235
30th Dec 2025 (Tue) 0.58 0.58 0.5445 0.5585 6,821
29th Dec 2025 (Mon) 0.5505 0.58 0.5505 0.57 18,232
26th Dec 2025 (Fri) 0.57 0.59 0.57 0.571 5,282
25th Dec 2025 (Thu) 0.5404 0.578 0.54 0.574 8,150
24th Dec 2025 (Wed) 0.5404 0.578 0.54 0.574 8,150
23rd Dec 2025 (Tue) 0.5596 0.5596 0.5388 0.5368 6,439
22nd Dec 2025 (Mon) 0.5423 0.56 0.5377 0.5507 3,227
19th Dec 2025 (Fri) 0.57 0.57 0.5385 0.5362 15,615
18th Dec 2025 (Thu) 0.581 0.581 0.5623 0.5641 2,999
17th Dec 2025 (Wed) 0.5898 0.5898 0.5751 0.5798 7,369
16th Dec 2025 (Tue) 0.6132 0.6132 0.582 0.59 6,286
15th Dec 2025 (Mon) 0.6107 0.615 0.6105 0.615 1,411
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
FTSE 100 Latest
Value10,369.75
Change60.53