Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	0.8100	0.8500	0.7900	0.8137	19,676,368	+0.00(+0.46%)
Oct 14, 2025	0.7900	0.8100	0.7701	0.8100	86,050	+0.01(+1.63%)
Oct 13, 2025	0.7900	0.8300	0.7802	0.7970	220,055	+0.02(+2.81%)
Oct 10, 2025	0.8500	0.8800	0.7700	0.7752	181,304	-0.07(-8.21%)
Oct 09, 2025	0.8900	0.9100	0.8225	0.8445	245,648	-0.05(-5.96%)
Oct 08, 2025	0.8690	0.9100	0.8215	0.8980	762,455	+0.13(+16.25%)
Oct 07, 2025	0.8000	0.8175	0.7700	0.7725	143,409	-0.04(-4.77%)
Oct 06, 2025	0.7600	0.8200	0.7581	0.8112	339,393	+0.04(+5.13%)
Oct 03, 2025	0.7600	0.7999	0.7600	0.7716	257,967	+0.00(+0.17%)
Oct 02, 2025	0.7500	0.7900	0.7401	0.7703	253,974	+0.04(+5.25%)
Oct 01, 2025	0.7175	0.7500	0.7175	0.7319	176,916	+0.01(+1.23%)
Sep 30, 2025	0.7300	0.7499	0.7101	0.7230	104,531	-0.01(-1.95%)
Sep 29, 2025	0.7353	0.7488	0.7230	0.7374	92,652	+0.01(+1.01%)
Sep 26, 2025	0.7277	0.7600	0.7101	0.7300	100,927	+0.01(+1.46%)
Sep 25, 2025	0.7500	0.7558	0.7080	0.7195	92,879	-0.03(-4.56%)
Sep 24, 2025	0.7299	0.7699	0.7299	0.7539	123,698	+0.02(+2.15%)
Sep 23, 2025	0.7400	0.8035	0.7380	0.7380	183,763	-0.01(-1.35%)
Sep 22, 2025	0.8100	0.8161	0.7481	0.7481	311,176	-0.06(-7.11%)
Sep 19, 2025	0.7900	0.8300	0.7670	0.8054	352,116	+0.03(+4.43%)
Sep 18, 2025	0.7200	0.8188	0.7200	0.7712	383,896	+0.05(+7.22%)
Sep 17, 2025	0.7010	0.7400	0.7000	0.7193	235,890	+0.01(+1.31%)
Sep 16, 2025	0.7172	0.7172	0.7011	0.7100	66,621	+0.01(+0.97%)
Sep 15, 2025	0.6900	0.7199	0.6900	0.7032	119,983	+0.01(+0.72%)
Sep 12, 2025	0.7450	0.7599	0.6900	0.6982	178,903	-0.04(-4.81%)
Sep 11, 2025	0.7120	0.7445	0.7119	0.7335	122,834	+0.00(+0.47%)
Sep 10, 2025	0.7310	0.7684	0.7205	0.7301	129,456	-0.03(-3.79%)
Sep 09, 2025	0.7200	0.7599	0.7200	0.7589	207,215	+0.04(+5.29%)
Sep 08, 2025	0.7200	0.7350	0.7161	0.7208	116,148	-0.02(-2.57%)
Sep 05, 2025	0.7300	0.7417	0.7150	0.7398	87,606	+0.01(+1.36%)
Sep 04, 2025	0.7230	0.7417	0.7206	0.7299	45,901	+0.01(+1.12%)
Sep 03, 2025	0.7300	0.7399	0.7100	0.7218	68,392	-0.02(-2.68%)
Sep 02, 2025	0.7402	0.7540	0.7300	0.7417	89,171	+0.00(+0.20%)
Aug 29, 2025	0.7490	0.7579	0.7300	0.7402	91,285	+0.01(+2.03%)
Aug 28, 2025	0.7300	0.7550	0.7100	0.7255	99,638	-0.01(-0.75%)
Aug 27, 2025	0.7170	0.7697	0.7091	0.7310	207,688	+0.03(+3.85%)
Aug 26, 2025	0.6750	0.7190	0.6732	0.7039	107,614	+0.02(+3.38%)
Aug 25, 2025	0.7100	0.7100	0.6717	0.6809	124,796	-0.02(-2.73%)
Aug 22, 2025	0.6611	0.7190	0.6611	0.7000	124,949	+0.02(+3.55%)
Aug 21, 2025	0.6710	0.6998	0.6659	0.6760	66,244	-0.01(-1.90%)
Aug 20, 2025	0.6900	0.6999	0.6500	0.6891	59,171	+0.01(+1.49%)
Aug 19, 2025	0.6900	0.7050	0.6640	0.6790	107,582	-0.01(-2.16%)
Aug 18, 2025	0.7100	0.7200	0.6815	0.6940	92,798	-0.01(-0.86%)
Aug 15, 2025	0.6900	0.7042	0.6800	0.7000	106,763	+0.00(+0.14%)
Aug 14, 2025	0.6900	0.7105	0.6801	0.6990	61,385	-0.01(-1.55%)
Aug 13, 2025	0.6900	0.7189	0.6829	0.7100	223,296	+0.03(+3.97%)
Aug 12, 2025	0.6578	0.6900	0.6479	0.6829	162,131	+0.04(+5.42%)
Aug 11, 2025	0.7000	0.7000	0.6429	0.6478	208,873	-0.03(-4.28%)
Aug 08, 2025	0.6990	0.6990	0.6700	0.6768	204,435	+0.01(+0.86%)
Aug 07, 2025	0.8200	0.8400	0.6643	0.6710	645,746	-0.10(-12.73%)
Aug 06, 2025	0.7131	0.7900	0.6929	0.7689	894,337	+0.04(+6.08%)
Aug 05, 2025	0.7200	0.7500	0.6831	0.7248	213,272	+0.00(+0.67%)
Aug 04, 2025	0.7000	0.7500	0.7000	0.7200	144,781	+0.02(+3.00%)

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