Daily trading records

Smith Micro Software Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Smith Micro Software.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Smith Micro Software email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Smith Micro Software's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.90%

From the September 11, 2026 close of $2.90 to $2.70 on September 18, 2026.

20-session performance

-9.09%

From the August 20, 2026 close of $2.97 to $2.70 on September 18, 2026.

60-session performance

-2.17%

From the June 24, 2026 close of $2.76 to $2.70 on September 18, 2026.

Smith Micro Software Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.87$2.87$2.60$2.70127,819-$0.26 (-8.78%)
$2.84$2.96$2.84$2.9610,137+$0.10 (+3.50%)
$2.90$2.97$2.86$2.8612,919-$0.04 (-1.38%)
$2.88$2.96$2.85$2.9014,064-$0.03 (-1.02%)
$2.84$2.93$2.84$2.939,180+$0.03 (+1.03%)
$2.83$2.97$2.83$2.9021,981+$0.09 (+3.20%)
$2.90$2.9994$2.81$2.8110,521+$0.01 (+0.36%)
$2.81$2.81$2.80$2.803,917-$0.04 (-1.41%)
$2.83$2.90$2.82$2.849,265-$0.01 (-0.35%)
$2.81$2.90$2.81$2.8513,724-$0.02 (-0.70%)
$2.892$2.9865$2.86$2.8723,218+$0.02 (+0.70%)
$2.86$3.02$2.81$2.8515,418+$0.01 (+0.35%)
$2.84$2.93$2.84$2.8411,894-$0.03 (-1.05%)
$2.89$2.915$2.845$2.8715,577-$0.04 (-1.37%)
$2.8683$3.00$2.8683$2.9115,404-$0.05 (-1.69%)
$2.942$2.97$2.93$2.965,919-$0.01 (-0.34%)
$2.98$2.98$2.94$2.972,967$0.00 (0.00%)
$2.91$3.0203$2.8808$2.9716,626-$0.015 (-0.50%)
$3.00$3.0463$2.95$2.98525,269+$0.005 (+0.17%)
$2.90$3.05$2.90$2.9826,066+$0.01 (+0.34%)
$2.91$2.99$2.878$2.978,849+$0.07 (+2.41%)
$2.92$2.95$2.8101$2.9031,652-$0.02 (-0.68%)
$2.90$2.93$2.84$2.9218,031$0.00 (0.00%)
$2.79$2.95$2.79$2.9220,462+$0.06 (+2.10%)
$2.79$3.03$2.79$2.8664,942-$0.03 (-1.04%)
$3.19$3.19$2.82$2.8958,817-$0.15 (-4.93%)
$2.99$3.06$2.97$3.0420,695+$0.07 (+2.36%)
$2.85$3.01$2.85$2.9750,263+$0.10 (+3.48%)
$2.86$3.12$2.7701$2.87120,118-$0.03 (-1.03%)
$2.76$2.92$2.7206$2.9031,309+$0.10 (+3.57%)
$2.95$2.9561$2.64$2.8018,647-$0.06 (-2.10%)
$2.76$2.90$2.71$2.8616,039+$0.06 (+2.14%)
$2.69$2.85$2.64$2.8031,004+$0.16 (+6.06%)
$2.58$2.70$2.58$2.6432,655+$0.05 (+1.93%)
$2.505$2.6813$2.49$2.5952,971+$0.10 (+4.02%)
$2.44$2.56$2.44$2.494,596+$0.05 (+2.05%)
$2.43$2.53$2.39$2.4432,282-$0.07 (-2.79%)
$2.51$2.54$2.44$2.5111,631-$0.01 (-0.40%)
$2.60$2.60$2.516$2.5212,822+$0.02 (+0.80%)
$2.51$2.61$2.445$2.5010,576-$0.03 (-1.19%)
$2.58$2.59$2.51$2.537,032-$0.07 (-2.69%)
$2.60$2.63$2.53$2.6011,021+$0.01 (+0.39%)
$2.50$2.61$2.50$2.5917,951+$0.05 (+1.97%)
$2.48$2.64$2.45$2.5425,488-$0.05 (-1.93%)
$2.51$2.6203$2.495$2.5910,423+$0.02 (+0.78%)
$2.60$2.60$2.53$2.5715,378-$0.02 (-0.77%)
$2.55$2.6289$2.53$2.5923,628+$0.05 (+1.97%)
$2.55$2.59$2.4901$2.5429,595-$0.05 (-1.93%)
$2.63$2.645$2.48$2.59102,460-$0.09 (-3.36%)
$2.69$2.72$2.62$2.6852,026+$0.02 (+0.75%)
$2.71$2.71$2.60$2.6615,093$0.00 (0.00%)
$2.6454$2.692$2.60$2.6627,561$0.00 (0.00%)
$2.76$2.76$2.6456$2.6625,817-$0.07 (-2.56%)
$2.60$2.74$2.60$2.7323,703+$0.14 (+5.41%)
$2.53$2.61$2.53$2.5920,095+$0.04 (+1.57%)
$2.69$2.7014$2.51$2.55127,721-$0.13 (-4.85%)
$2.78$2.78$2.6201$2.6872,643-$0.11 (-3.94%)
$2.77$2.8375$2.72$2.7954,993-$0.02 (-0.71%)
$2.77$2.83$2.69$2.8163,052+$0.08 (+2.93%)
$2.76$2.76$2.6807$2.7328,361-$0.03 (-1.09%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Smith Micro Software company profile.Review Smith Micro Software valuation and profitability metrics.Review Smith Micro Software analyst price targets.

Read the frequently asked questions.

What is Smith Micro Software's latest verified closing price?

Smith Micro Software closed at $2.70 on September 18, 2026.

What period does Smith Micro Software's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in Smith Micro Software's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Smith Micro Software's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Smith Micro Software's daily prices?

Daily aggregate prices are provided by Polygon.