Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	0.5890	0.5890	0.5150	0.5220	118,434	-0.02(-3.37%)
Feb 03, 2026	0.5820	0.5820	0.5401	0.5402	76,197	-0.01(-1.89%)
Feb 02, 2026	0.5401	0.5715	0.5401	0.5506	53,419	+0.01(+1.77%)
Jan 30, 2026	0.5509	0.5612	0.5401	0.5410	84,861	-0.01(-1.81%)
Jan 29, 2026	0.5600	0.5715	0.5500	0.5510	116,843	-0.02(-3.59%)
Jan 28, 2026	0.5910	0.5971	0.5650	0.5715	89,373	-0.03(-4.80%)
Jan 27, 2026	0.6000	0.6318	0.6000	0.6003	67,934	-0.00(-0.12%)
Jan 26, 2026	0.6180	0.6400	0.5904	0.6010	137,341	+0.00(+0.12%)
Jan 23, 2026	0.6100	0.6200	0.5901	0.6003	96,850	+0.01(+1.50%)
Jan 22, 2026	0.5800	0.6100	0.5776	0.5914	123,129	+0.02(+2.92%)
Jan 21, 2026	0.5600	0.5800	0.5600	0.5746	88,571	+0.02(+4.09%)
Jan 20, 2026	0.5732	0.5904	0.5520	0.5520	55,494	-0.04(-6.58%)
Jan 16, 2026	0.5776	0.5970	0.5600	0.5909	102,163	+0.01(+1.88%)
Jan 15, 2026	0.5870	0.5870	0.5775	0.5800	31,226	+0.02(+3.39%)
Jan 14, 2026	0.5600	0.5850	0.5522	0.5610	29,080	+0.01(+1.63%)
Jan 13, 2026	0.5720	0.5858	0.5509	0.5520	103,353	-0.03(-4.88%)
Jan 12, 2026	0.5960	0.5970	0.5700	0.5803	58,395	+0.00(+0.03%)
Jan 09, 2026	0.6000	0.6000	0.5800	0.5801	52,090	-0.00(-0.55%)
Jan 08, 2026	0.5800	0.6090	0.5600	0.5833	142,572	-0.01(-1.42%)
Jan 07, 2026	0.6300	0.6300	0.5800	0.5917	113,185	-0.04(-5.74%)
Jan 06, 2026	0.5900	0.6449	0.5900	0.6277	282,158	+0.04(+7.50%)
Jan 05, 2026	0.5600	0.5980	0.5444	0.5839	251,435	+0.03(+5.93%)
Jan 02, 2026	0.5401	0.5650	0.5401	0.5512	64,185	+0.01(+2.04%)
Dec 31, 2025	0.5460	0.5602	0.5337	0.5402	159,731	-0.02(-3.28%)
Dec 30, 2025	0.5570	0.5800	0.5408	0.5585	154,771	-0.01(-2.02%)
Dec 29, 2025	0.5600	0.5800	0.5400	0.5700	175,661	-0.00(-0.18%)
Dec 26, 2025	0.5668	0.5900	0.5624	0.5710	58,522	-0.00(-0.52%)
Dec 24, 2025	0.5560	0.5877	0.5301	0.5740	177,362	+0.04(+6.93%)
Dec 23, 2025	0.5508	0.5700	0.5343	0.5368	95,991	-0.01(-2.52%)
Dec 22, 2025	0.5375	0.5620	0.5303	0.5507	202,132	+0.01(+2.70%)
Dec 19, 2025	0.5627	0.5749	0.5301	0.5362	274,347	-0.03(-4.95%)
Dec 18, 2025	0.6000	0.6000	0.5623	0.5641	51,499	-0.02(-2.71%)
Dec 17, 2025	0.5900	0.5989	0.5750	0.5798	107,882	-0.01(-1.73%)
Dec 16, 2025	0.6150	0.6200	0.5817	0.5900	130,228	-0.03(-4.07%)
Dec 15, 2025	0.6200	0.6370	0.6100	0.6150	53,889	-0.01(-1.20%)
Dec 12, 2025	0.6199	0.6284	0.6014	0.6225	52,961	+0.01(+1.88%)
Dec 11, 2025	0.5935	0.6270	0.5700	0.6110	115,905	+0.02(+3.14%)
Dec 10, 2025	0.6400	0.6457	0.5924	0.5924	110,124	-0.04(-5.98%)
Dec 09, 2025	0.6200	0.6361	0.6010	0.6301	41,674	+0.00(+0.05%)
Dec 08, 2025	0.6324	0.6350	0.6128	0.6298	63,602	+0.01(+1.45%)
Dec 05, 2025	0.6003	0.6400	0.6003	0.6208	89,718	-0.01(-2.16%)
Dec 04, 2025	0.6132	0.6404	0.6056	0.6345	65,932	+0.03(+4.24%)
Dec 03, 2025	0.5971	0.6179	0.5895	0.6087	112,281	+0.02(+2.73%)
Dec 02, 2025	0.6000	0.6049	0.5900	0.5925	99,235	-0.00(-0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today