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
10th Jul 2026 (Fri) 2.69 2.69 2.62 2.68 634
9th Jul 2026 (Thu) 2.71 2.71 2.62 2.66 3,103
8th Jul 2026 (Wed) 2.62 2.63 2.60 2.66 483
7th Jul 2026 (Tue) 2.69 2.69 2.68 2.66 399
6th Jul 2026 (Mon) 2.64 2.70 2.64 2.73 306
3rd Jul 2026 (Fri) 2.53 2.59 2.53 2.59 0
2nd Jul 2026 (Thu) 2.53 2.60 2.53 2.59 243
1st Jul 2026 (Wed) 2.69 2.69 2.51 2.55 23,716
30th Jun 2026 (Tue) 2.77 2.77 2.65 2.68 6,016
29th Jun 2026 (Mon) 2.72 2.77 2.72 2.79 4,689
26th Jun 2026 (Fri) 2.73 2.83 2.70 2.81 421
25th Jun 2026 (Thu) 2.705 2.705 2.705 2.73 102
24th Jun 2026 (Wed) 2.86 2.86 2.75 2.76 117
23rd Jun 2026 (Tue) 2.955 2.955 2.78 2.84 4,206
22nd Jun 2026 (Mon) 2.92 3.045 2.92 3.04 2,849
19th Jun 2026 (Fri) 2.95 3.00 2.82 2.93 3,086
18th Jun 2026 (Thu) 2.95 3.00 2.82 2.93 3,086
17th Jun 2026 (Wed) 3.045 3.10 3.00 3.03 10,102
16th Jun 2026 (Tue) 2.80 3.09 2.67 3.08 10,372
15th Jun 2026 (Mon) 3.00 3.03 2.80 2.88 9,939
12th Jun 2026 (Fri) 3.00 3.18 2.78 2.875 72,116
11th Jun 2026 (Thu) 3.46 4.00 3.46 4.55 250,245
10th Jun 2026 (Wed) 3.65 3.65 3.55 3.59 604
9th Jun 2026 (Tue) 3.60 3.68 3.51 3.69 233
8th Jun 2026 (Mon) 3.40 3.605 3.40 3.56 2,088
5th Jun 2026 (Fri) 3.95 4.30 3.44 3.65 750
4th Jun 2026 (Thu) 0.805 0.8271 0.80 0.807 4,341
3rd Jun 2026 (Wed) 0.7915 0.81 0.7899 0.805 5,311
2nd Jun 2026 (Tue) 0.8725 0.8725 0.84 0.8421 991
1st Jun 2026 (Mon) 0.8949 0.8963 0.88 0.88 3,927
29th May 2026 (Fri) 0.794 0.8749 0.794 0.87 13,089
28th May 2026 (Thu) 0.8374 0.8374 0.7807 0.7973 4,654
27th May 2026 (Wed) 0.79 0.8275 0.7879 0.8177 3,027
26th May 2026 (Tue) 0.7969 0.7975 0.79 0.7918 2,408
25th May 2026 (Mon) 0.80 0.80 0.771 0.8005 17,076
22nd May 2026 (Fri) 0.80 0.80 0.771 0.8005 17,076
21st May 2026 (Thu) 0.7848 0.79 0.78 0.7881 5,652
20th May 2026 (Wed) 0.7801 0.7889 0.7801 0.7861 631
19th May 2026 (Tue) 0.791 0.791 0.78 0.7902 306
18th May 2026 (Mon) 0.82 0.82 0.8099 0.8102 5,144
15th May 2026 (Fri) 0.8444 0.85 0.8297 0.8308 5,192
14th May 2026 (Thu) 0.826 0.84 0.82 0.8381 2,057
13th May 2026 (Wed) 0.83 0.8379 0.8111 0.8335 5,953
12th May 2026 (Tue) 0.8722 0.8834 0.8601 0.8685 4,171
11th May 2026 (Mon) 0.8428 0.8715 0.8428 0.8715 15,882
FTSE 100 Latest
Value10,497.29
Change24.84