Smith Micro Software, Inc. - Common Stock (SMSI)

Historical Prices For Smith Micro Software, Inc. - Common Stock (SMSI)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.75	0.81	0.75	0.76	74,682	0.76
4/01/2025	0.78	0.80	0.73	0.78	81,777	0.78
3/31/2025	0.78	0.79	0.72	0.73	96,518	0.73
3/28/2025	0.77	0.80	0.72	0.73	166,711	0.73
3/27/2025	0.82	0.84	0.77	0.80	80,268	0.80
3/26/2025	0.82	0.84	0.77	0.82	237,971	0.82
3/25/2025	0.86	0.87	0.80	0.84	140,202	0.84
3/24/2025	0.81	0.87	0.81	0.86	111,635	0.86
3/21/2025	0.80	0.89	0.79	0.82	150,441	0.82
3/20/2025	0.80	0.80	0.75	0.80	72,572	0.80
3/19/2025	0.83	0.83	0.76	0.79	121,443	0.79
3/18/2025	0.81	0.85	0.81	0.82	108,697	0.82
3/17/2025	0.77	0.82	0.75	0.82	210,631	0.82
3/14/2025	0.74	0.75	0.71	0.75	126,361	0.75
3/13/2025	0.74	0.74	0.70	0.73	355,795	0.73
3/12/2025	0.98	0.98	0.60	0.71	2,084,634	0.71
3/11/2025	1.11	1.11	1.02	1.07	1,551,700	1.07
3/10/2025	1.17	1.19	1.13	1.14	102,085	1.14
3/07/2025	1.20	1.21	1.15	1.21	53,325	1.21
3/06/2025	1.21	1.24	1.17	1.21	89,859	1.21
3/05/2025	1.21	1.24	1.18	1.23	90,139	1.23
3/04/2025	1.11	1.22	1.11	1.21	120,355	1.21
3/03/2025	1.32	1.32	1.11	1.14	249,256	1.14
2/28/2025	1.34	1.36	1.27	1.30	156,035	1.30
2/27/2025	1.36	1.37	1.30	1.37	149,978	1.37
2/26/2025	1.37	1.37	1.31	1.35	92,493	1.35
2/25/2025	1.33	1.35	1.26	1.32	215,571	1.32
2/24/2025	1.41	1.43	1.30	1.36	94,712	1.36
2/21/2025	1.44	1.44	1.36	1.39	148,106	1.39
2/20/2025	1.39	1.43	1.33	1.43	130,455	1.43
2/19/2025	1.46	1.46	1.36	1.40	290,670	1.40
2/18/2025	1.42	1.55	1.38	1.46	327,950	1.46
2/14/2025	1.42	1.44	1.33	1.39	152,849	1.39
2/13/2025	1.39	1.44	1.31	1.40	97,003	1.40
2/12/2025	1.45	1.46	1.37	1.39	157,608	1.39
2/11/2025	1.42	1.50	1.38	1.46	146,170	1.46
2/10/2025	1.47	1.50	1.39	1.44	218,188	1.44
2/07/2025	1.54	1.55	1.28	1.41	344,102	1.41
2/06/2025	1.57	1.65	1.50	1.52	359,111	1.52
2/05/2025	1.40	1.56	1.35	1.52	479,318	1.52
2/04/2025	1.25	1.35	1.24	1.35	180,512	1.35
2/03/2025	1.24	1.26	1.19	1.24	201,353	1.24
1/31/2025	1.31	1.32	1.24	1.27	165,872	1.27
1/30/2025	1.31	1.33	1.26	1.30	107,398	1.30
1/29/2025	1.30	1.31	1.25	1.29	108,117	1.29
1/28/2025	1.30	1.33	1.27	1.29	127,560	1.29
1/27/2025	1.29	1.36	1.24	1.30	243,312	1.30
1/24/2025	1.26	1.36	1.21	1.32	193,068	1.32
1/23/2025	1.27	1.34	1.24	1.26	164,681	1.26
1/22/2025	1.27	1.38	1.24	1.28	294,554	1.28
1/21/2025	1.20	1.28	1.15	1.25	277,473	1.25
1/17/2025	1.12	1.17	1.11	1.13	119,277	1.13
1/16/2025	1.14	1.18	1.05	1.13	255,392	1.13
1/15/2025	1.21	1.24	1.08	1.14	284,712	1.14
1/14/2025	1.26	1.28	1.12	1.17	414,085	1.17
1/13/2025	1.38	1.39	1.16	1.23	639,979	1.23
1/10/2025	1.38	1.64	1.35	1.36	656,276	1.36
1/08/2025	1.64	1.64	1.35	1.37	629,193	1.37
1/07/2025	1.89	1.95	1.53	1.63	1,155,365	1.63
1/06/2025	1.42	1.87	1.42	1.86	1,677,476	1.86
1/03/2025	1.46	1.48	1.36	1.40	309,099	1.40