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
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
8th May 2026 (Fri) 0.8401 0.8401 0.8299 0.8474 1,197
7th May 2026 (Thu) 0.8501 0.8501 0.845 0.8426 438
6th May 2026 (Wed) 0.919 0.92 0.8566 0.872 17,961
5th May 2026 (Tue) 0.8761 0.902 0.8761 0.893 1,337
4th May 2026 (Mon) 0.875 0.9187 0.8622 0.89 3,152
1st May 2026 (Fri) 0.885 0.89 0.8606 0.87 7,740
30th Apr 2026 (Thu) 0.85 0.8985 0.83 0.8985 13,329
29th Apr 2026 (Wed) 0.8002 0.8292 0.7924 0.8175 9,963
28th Apr 2026 (Tue) 0.785 0.8099 0.7666 0.80 13,796
27th Apr 2026 (Mon) 0.8024 0.8027 0.8002 0.7921 2,963
24th Apr 2026 (Fri) 0.76 0.79 0.76 0.7883 7,216
23rd Apr 2026 (Thu) 0.70 0.75 0.70 0.7466 11,895
22nd Apr 2026 (Wed) 0.7385 0.7496 0.7214 0.725 2,841
21st Apr 2026 (Tue) 0.7375 0.747 0.7205 0.7283 933
20th Apr 2026 (Mon) 0.74 0.7455 0.7298 0.735 6,450
17th Apr 2026 (Fri) 0.735 0.7403 0.71 0.711 8,800
16th Apr 2026 (Thu) 0.6999 0.719 0.6999 0.7089 4,266
15th Apr 2026 (Wed) 0.691 0.709 0.69 0.6982 14,450
14th Apr 2026 (Tue) 0.6854 0.71 0.6853 0.6863 2,268
13th Apr 2026 (Mon) 0.70 0.70 0.6873 0.6937 5,893
10th Apr 2026 (Fri) 0.6904 0.708 0.6859 0.70 3,808
9th Apr 2026 (Thu) 0.7251 0.7251 0.6824 0.6896 7,645
8th Apr 2026 (Wed) 0.7262 0.739 0.7015 0.7115 10,237
7th Apr 2026 (Tue) 0.71 0.7333 0.687 0.7185 7,554
6th Apr 2026 (Mon) 0.7104 0.7312 0.7051 0.731 4,226
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
FTSE 100 Latest
Value10,443.47
Change11.13