The highest closing price for Smith Micro Software (SMSI) last month was $0.70, on November 3. It was down 18.1% for the month. The latest price is $0.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $0.60 | $0.62 | $0.59 | $0.61 | 34,368 |
November 26 2025 | $0.58 | $0.63 | $0.58 | $0.60 | 126,172 |
November 25 2025 | $0.60 | $0.62 | $0.60 | $0.61 | 153,861 |
November 24 2025 | $0.57 | $0.60 | $0.57 | $0.60 | 121,815 |
November 21 2025 | $0.58 | $0.62 | $0.58 | $0.60 | 60,568 |
November 20 2025 | $0.59 | $0.63 | $0.57 | $0.58 | 116,682 |
November 19 2025 | $0.61 | $0.62 | $0.58 | $0.60 | 112,332 |
November 18 2025 | $0.61 | $0.63 | $0.57 | $0.59 | 168,145 |
November 17 2025 | $0.63 | $0.65 | $0.58 | $0.60 | 200,613 |
November 14 2025 | $0.58 | $0.63 | $0.58 | $0.61 | 219,940 |
November 13 2025 | $0.64 | $0.66 | $0.63 | $0.64 | 133,165 |
November 12 2025 | $0.65 | $0.67 | $0.63 | $0.66 | 222,558 |
November 11 2025 | $0.65 | $0.66 | $0.63 | $0.65 | 100,245 |
November 10 2025 | $0.66 | $0.67 | $0.64 | $0.65 | 374,342 |
November 07 2025 | $0.60 | $0.64 | $0.59 | $0.64 | 248,578 |
November 06 2025 | $0.65 | $0.66 | $0.57 | $0.58 | 461,648 |
November 05 2025 | $0.67 | $0.69 | $0.65 | $0.66 | 241,473 |
November 04 2025 | $0.68 | $0.70 | $0.67 | $0.67 | 128,133 |
November 03 2025 | $0.74 | $0.74 | $0.69 | $0.70 | 170,285 |
Daily pricing data for Smith Micro Software dates back to 9/19/1995, and may be incomplete.
