Smith Micro Software Stock Price History
NASDAQ: SMSITechnologyComputer Software: Prepackaged SoftwareUSD
2.61+0.07 (+2.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMSI price history at a glance
The price history for Smith Micro Software (SMSI) on this page begins on September 18, 1995, when the stock closed at $2,040.00; it most recently closed at $2.61 on October 5, 2026. The highest price in this record is $5,120.00, reached on March 13, 2000; the latest close is 99.9% below that peak. Across the 30 complete calendar years in the table, SMSI finished higher in 12 and lower in 18. Its best year was 2004 (+308.7%) and its worst was 2011 (-92.8%).
Over roughly 31 years the share price changed -99.9%, a -19.3% compound annual price return (excluding dividends). In the last 12 months alone, SMSI has lost 33.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $5,120.00
- Date of high
- Mar 13, 2000
- Low since 1995
- $2.05
- Date of low
- Feb 16, 2026
- 52-week high
- $4.65
- 52-week low
- $2.05
- IPO year
- 1995
- Last close
- $2.61
SMSI returns
1 week
-1.51%
1 month
-6.79%
3 months
-2.61%
6 months
-25.43%
Year to date
-3.33%
1 year
-33.08%
3 years
-94.07%
5 years
-98.83%
SMSI price return, excluding dividends.
SMSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.61 | -5.09% |
| 2025 | 2.75 | -60.71% |
| 2024 | 7.00 | -78.92% |
| 2023 | 33.20 | -60.48% |
| 2022 | 84.00 | -57.32% |
| 2021 | 196.80 | -9.23% |
| 2020 | 216.80 | +28.13% |
| 2019 | 169.20 | +125.00% |
| 2018 | 75.20 | -33.80% |
| 2017 | 113.60 | +80.89% |
| 2016 | 62.80 | -46.23% |
| 2015 | 116.80 | -23.16% |
| 2014 | 152.00 | -40.63% |
| 2013 | 256.00 | +4.58% |
| 2012 | 244.80 | +35.40% |
| 2011 | 180.80 | -92.82% |
| 2010 | 2,518.40 | +72.02% |
| 2009 | 1,464.00 | +65.16% |
| 2008 | 886.40 | -27.96% |
| 2007 | 1,230.40 | -45.81% |
| 2006 | 2,270.40 | +142.56% |
| 2005 | 936.00 | -34.64% |
| 2004 | 1,432.00 | +308.68% |
| 2003 | 350.40 | +236.92% |
| 2002 | 104.00 | -41.96% |
| 2001 | 179.20 | +23.59% |
| 2000 | 145.00 | -67.05% |
| 1999 | 440.00 | +33.33% |
| 1998 | 330.00 | -2.94% |
| 1997 | 340.00 | -54.67% |
| 1996 | 750.00 | -30.56% |
| 1995* | 1,080.00 | -47.06% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
SMSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.58 | 2.61 | 2.54 | 2.61 | +2.76% | |
| 2.60 | 2.60 | 2.54 | 2.54 | -2.31% | |
| 2.63 | 2.63 | 2.60 | 2.60 | -0.38% | |
| 2.66 | 2.66 | 2.60 | 2.61 | -1.51% | |
| 2.69 | 2.69 | 2.63 | 2.65 | 0.00% | |
| 2.66 | 2.69 | 2.64 | 2.65 | -0.38% | |
| 2.65 | 2.70 | 2.65 | 2.66 | 0.00% | |
| 2.69 | 2.75 | 2.66 | 2.66 | 0.00% | |
| 2.68 | 2.70 | 2.65 | 2.66 | +0.38% | |
| 2.68 | 2.68 | 2.60 | 2.65 | -2.21% | |
| 2.74 | 2.75 | 2.68 | 2.71 | +0.37% | |
| 2.75 | 2.75 | 2.67 | 2.70 | +1.12% | |
| 2.65 | 2.70 | 2.65 | 2.67 | 0.00% | |
| 2.69 | 2.75 | 2.67 | 2.67 | -0.37% | |
| 2.66 | 2.79 | 2.61 | 2.68 | -0.74% | |
| 2.87 | 2.87 | 2.60 | 2.70 | -8.78% | |
| 2.84 | 2.96 | 2.84 | 2.96 | +3.50% | |
| 2.90 | 2.97 | 2.86 | 2.86 | -1.38% | |
| 2.88 | 2.96 | 2.85 | 2.90 | -1.02% | |
| 2.84 | 2.93 | 2.84 | 2.93 | +1.03% | |
| 2.83 | 2.97 | 2.83 | 2.90 | +3.20% | |
| 2.90 | 3.00 | 2.81 | 2.81 | +0.36% | |
| 2.81 | 2.81 | 2.80 | 2.80 | -1.41% | |
| 2.83 | 2.90 | 2.82 | 2.84 | -0.35% | |
| 2.81 | 2.90 | 2.81 | 2.85 | -0.70% | |
| 2.89 | 2.99 | 2.86 | 2.87 | +0.70% | |
| 2.86 | 3.02 | 2.81 | 2.85 | +0.35% | |
| 2.84 | 2.93 | 2.84 | 2.84 | -1.05% | |
| 2.89 | 2.92 | 2.85 | 2.87 | -1.37% | |
| 2.87 | 3.00 | 2.87 | 2.91 | -1.69% | |
| 2.94 | 2.97 | 2.93 | 2.96 | -0.34% | |
| 2.98 | 2.98 | 2.94 | 2.97 | 0.00% | |
| 2.91 | 3.02 | 2.88 | 2.97 | -0.67% | |
| 3.00 | 3.05 | 2.95 | 2.99 | +0.34% | |
| 2.90 | 3.05 | 2.90 | 2.98 | +0.34% | |
| 2.91 | 2.99 | 2.88 | 2.97 | +2.41% | |
| 2.92 | 2.95 | 2.81 | 2.90 | -0.68% | |
| 2.90 | 2.93 | 2.84 | 2.92 | 0.00% | |
| 2.79 | 2.95 | 2.79 | 2.92 | +2.10% | |
| 2.79 | 3.03 | 2.79 | 2.86 | -1.04% | |
| 3.19 | 3.19 | 2.82 | 2.89 | -4.93% | |
| 2.99 | 3.06 | 2.97 | 3.04 | +2.36% | |
| 2.85 | 3.01 | 2.85 | 2.97 | +3.48% | |
| 2.86 | 3.12 | 2.77 | 2.87 | -1.03% | |
| 2.76 | 2.92 | 2.72 | 2.90 | +3.57% | |
| 2.95 | 2.96 | 2.64 | 2.80 | -2.10% | |
| 2.76 | 2.90 | 2.71 | 2.86 | +2.14% | |
| 2.69 | 2.85 | 2.64 | 2.80 | +6.06% | |
| 2.58 | 2.70 | 2.58 | 2.64 | +1.93% | |
| 2.51 | 2.68 | 2.49 | 2.59 | +4.02% | |
| 2.44 | 2.56 | 2.44 | 2.49 | +2.05% | |
| 2.43 | 2.53 | 2.39 | 2.44 | -2.79% | |
| 2.51 | 2.54 | 2.44 | 2.51 | -0.40% | |
| 2.60 | 2.60 | 2.52 | 2.52 | +0.80% | |
| 2.51 | 2.61 | 2.45 | 2.50 | -1.19% | |
| 2.58 | 2.59 | 2.51 | 2.53 | -2.69% | |
| 2.60 | 2.63 | 2.53 | 2.60 | +0.39% | |
| 2.50 | 2.61 | 2.50 | 2.59 | +1.97% | |
| 2.48 | 2.64 | 2.45 | 2.54 | -1.93% | |
| 2.51 | 2.62 | 2.50 | 2.59 | +0.78% | |
| 2.60 | 2.60 | 2.53 | 2.57 | -0.77% | |
| 2.55 | 2.63 | 2.53 | 2.59 | +1.97% | |
| 2.55 | 2.59 | 2.49 | 2.54 | -1.93% | |
| 2.63 | 2.65 | 2.48 | 2.59 | -3.36% | |
| 2.69 | 2.72 | 2.62 | 2.68 | +0.75% | |
| 2.71 | 2.71 | 2.60 | 2.66 | 0.00% | |
| 2.65 | 2.69 | 2.60 | 2.66 | 0.00% | |
| 2.76 | 2.76 | 2.65 | 2.66 | -2.56% | |
| 2.60 | 2.74 | 2.60 | 2.73 | +5.41% | |
| 2.53 | 2.61 | 2.53 | 2.59 | +1.57% | |
| 2.69 | 2.70 | 2.51 | 2.55 | -4.85% | |
| 2.78 | 2.78 | 2.62 | 2.68 | -3.94% | |
| 2.77 | 2.84 | 2.72 | 2.79 | -0.71% | |
| 2.77 | 2.83 | 2.69 | 2.81 | +2.93% | |
| 2.76 | 2.76 | 2.68 | 2.73 | -1.09% | |
| 2.86 | 2.93 | 2.75 | 2.76 | -2.82% | |
| 3.01 | 3.01 | 2.78 | 2.84 | -6.58% | |
| 2.96 | 3.09 | 2.89 | 3.04 | +3.75% | |
| 2.99 | 3.02 | 2.80 | 2.93 | -3.30% | |
| 3.05 | 3.18 | 2.93 | 3.03 | -1.62% | |
| 2.85 | 3.09 | 2.66 | 3.08 | +6.94% | |
| 2.99 | 3.03 | 2.80 | 2.88 | 0.00% | |
| 3.07 | 3.19 | 2.78 | 2.88 | -36.70% | |
| 3.55 | 4.55 | 3.36 | 4.55 | +26.74% | |
| 3.63 | 3.70 | 3.55 | 3.59 | -2.71% | |
| 3.56 | 3.70 | 3.50 | 3.69 | +3.65% | |
| 3.65 | 3.67 | 3.39 | 3.56 | -2.47% | |
| 3.72 | 4.31 | 3.40 | 3.65 | -9.88% | |
| 4.00 | 4.20 | 3.90 | 4.05 | 0.00% | |
| 4.10 | 4.15 | 3.95 | 4.05 | -3.57% | |
| 4.40 | 4.40 | 4.15 | 4.20 | -4.55% | |
| 4.50 | 4.50 | 4.35 | 4.40 | +1.15% | |
| 3.95 | 4.40 | 3.95 | 4.35 | +8.75% | |
| 4.20 | 4.20 | 3.90 | 4.00 | -2.44% | |
| 3.95 | 4.20 | 3.90 | 4.10 | +3.80% | |
| 3.90 | 4.05 | 3.85 | 3.95 | -1.25% | |
| 3.95 | 4.05 | 3.85 | 4.00 | +1.27% | |
| 4.00 | 4.10 | 3.80 | 3.95 | 0.00% | |
| 3.90 | 3.95 | 3.90 | 3.95 | 0.00% | |
| 4.05 | 4.05 | 3.90 | 3.95 | -2.47% | |
| 4.15 | 4.15 | 4.00 | 4.05 | -2.41% | |
| 4.25 | 4.30 | 4.15 | 4.15 | -1.19% | |
| 4.10 | 4.25 | 4.00 | 4.20 | +1.20% | |
| 4.30 | 4.30 | 4.05 | 4.15 | -4.60% | |
| 4.45 | 4.45 | 4.30 | 4.35 | 0.00% | |
| 4.30 | 4.40 | 4.20 | 4.35 | +2.35% | |
| 4.20 | 4.30 | 4.10 | 4.25 | +1.19% | |
| 4.40 | 4.40 | 4.20 | 4.20 | -3.45% | |
| 4.50 | 4.65 | 4.30 | 4.35 | -2.25% | |
| 4.65 | 4.65 | 4.30 | 4.45 | 0.00% | |
| 4.30 | 4.60 | 4.30 | 4.45 | +2.30% | |
| 4.50 | 4.50 | 4.30 | 4.35 | -3.33% | |
| 4.35 | 4.50 | 4.10 | 4.50 | +9.76% | |
| 4.10 | 4.15 | 3.95 | 4.10 | +2.50% | |
| 3.95 | 4.05 | 3.80 | 4.00 | +1.27% | |
| 4.00 | 4.10 | 3.95 | 3.95 | 0.00% | |
| 3.75 | 3.95 | 3.55 | 3.95 | +5.33% | |
| 3.35 | 3.75 | 3.35 | 3.75 | +2.74% | |
| 3.55 | 3.75 | 3.50 | 3.65 | 0.00% | |
| 3.70 | 3.75 | 3.55 | 3.65 | -1.35% | |
| 3.60 | 3.75 | 3.60 | 3.70 | +4.23% | |
| 3.50 | 3.75 | 3.50 | 3.55 | 0.00% | |
| 3.50 | 3.60 | 3.45 | 3.55 | +1.43% | |
| 3.50 | 3.55 | 3.45 | 3.50 | +1.45% | |
| 3.45 | 3.55 | 3.45 | 3.45 | 0.00% | |
| 3.45 | 3.55 | 3.45 | 3.45 | -1.43% | |
| 3.55 | 3.55 | 3.45 | 3.50 | +1.45% | |
| 3.60 | 3.65 | 3.40 | 3.45 | -2.82% | |
| 3.70 | 3.70 | 3.50 | 3.55 | -1.39% | |
| 3.60 | 3.75 | 3.35 | 3.60 | -1.37% | |
| 3.50 | 3.65 | 3.50 | 3.65 | +1.39% | |
| 3.50 | 3.60 | 3.45 | 3.60 | 0.00% | |
| 3.55 | 3.60 | 3.50 | 3.60 | 0.00% | |
| 3.50 | 3.60 | 3.40 | 3.60 | 0.00% | |
| 3.60 | 4.00 | 3.50 | 3.60 | -1.37% | |
| 3.85 | 3.85 | 3.65 | 3.65 | -7.59% | |
| 3.80 | 4.10 | 3.80 | 3.95 | 0.00% | |
| 4.05 | 4.10 | 3.75 | 3.95 | -5.95% | |
| 4.35 | 4.35 | 4.10 | 4.20 | -3.45% | |
| 4.05 | 4.35 | 3.85 | 4.35 | +7.41% | |
| 3.95 | 4.05 | 3.85 | 4.05 | +1.25% | |
| 3.90 | 4.00 | 3.80 | 4.00 | -1.23% | |
| 4.05 | 4.10 | 3.80 | 4.05 | -1.22% | |
| 3.75 | 4.15 | 3.75 | 4.10 | +12.33% | |
| 4.00 | 4.05 | 3.60 | 3.65 | -10.98% | |
| 4.20 | 4.20 | 3.90 | 4.10 | -3.53% | |
| 3.80 | 4.30 | 3.55 | 4.25 | +11.84% | |
| 3.55 | 3.95 | 3.55 | 3.80 | +4.11% | |
| 3.25 | 3.85 | 3.25 | 3.65 | +5.80% | |
| 3.10 | 3.45 | 3.10 | 3.45 | +6.15% | |
| 3.35 | 3.40 | 3.00 | 3.25 | -4.41% | |
| 3.05 | 3.65 | 2.85 | 3.40 | +25.93% | |
| 2.45 | 2.70 | 2.45 | 2.70 | +3.85% | |
| 2.50 | 2.60 | 2.45 | 2.60 | -1.89% | |
| 2.50 | 2.75 | 2.40 | 2.65 | -5.36% | |
| 2.55 | 2.90 | 2.50 | 2.80 | +12.00% | |
| 2.25 | 2.50 | 2.15 | 2.50 | +8.70% | |
| 2.30 | 2.30 | 2.25 | 2.30 | +2.22% | |
| 2.15 | 2.30 | 2.15 | 2.25 | +2.27% | |
| 2.20 | 2.25 | 2.15 | 2.20 | -4.35% | |
| 2.25 | 2.30 | 2.25 | 2.30 | +4.55% | |
| 2.15 | 2.25 | 2.15 | 2.20 | 0.00% | |
| 2.25 | 2.30 | 2.20 | 2.20 | 0.00% | |
| 2.45 | 2.45 | 2.05 | 2.20 | -10.20% | |
| 2.45 | 2.55 | 2.40 | 2.45 | 0.00% | |
| 2.50 | 2.55 | 2.35 | 2.45 | -3.92% | |
| 2.65 | 2.70 | 2.50 | 2.55 | -1.92% | |
| 2.50 | 2.70 | 2.50 | 2.60 | +1.96% | |
| 2.50 | 2.70 | 2.50 | 2.55 | 0.00% | |
| 2.45 | 2.60 | 2.45 | 2.55 | +4.08% | |
| 2.65 | 2.75 | 2.40 | 2.45 | -5.77% | |
| 2.95 | 2.95 | 2.60 | 2.60 | -3.70% | |
| 2.90 | 2.90 | 2.70 | 2.70 | -1.82% | |
| 2.70 | 2.85 | 2.70 | 2.75 | +1.85% | |
| 2.75 | 2.80 | 2.70 | 2.70 | -1.82% | |
| 2.80 | 2.85 | 2.75 | 2.75 | -3.51% | |
| 2.95 | 3.00 | 2.85 | 2.85 | -5.00% | |
| 3.00 | 3.15 | 3.00 | 3.00 | 0.00% | |
| 3.10 | 3.20 | 2.95 | 3.00 | 0.00% | |
| 3.05 | 3.10 | 2.95 | 3.00 | +1.69% | |
| 2.90 | 3.05 | 2.90 | 2.95 | +3.51% | |
| 2.80 | 2.90 | 2.80 | 2.85 | +3.64% | |
| 2.85 | 2.95 | 2.75 | 2.75 | -6.78% | |
| 2.90 | 3.00 | 2.80 | 2.95 | +1.72% | |
| 2.95 | 2.95 | 2.90 | 2.90 | +3.57% | |
| 2.80 | 2.95 | 2.75 | 2.80 | +1.82% | |
| 2.85 | 2.95 | 2.75 | 2.75 | -5.17% | |
| 3.00 | 3.00 | 2.85 | 2.90 | 0.00% | |
| 3.00 | 3.00 | 2.90 | 2.90 | 0.00% | |
| 2.90 | 3.05 | 2.80 | 2.90 | -1.69% | |
| 3.15 | 3.15 | 2.90 | 2.95 | -6.35% | |
| 2.95 | 3.20 | 2.95 | 3.15 | +8.62% | |
| 2.80 | 3.00 | 2.70 | 2.90 | +5.45% | |
| 2.70 | 2.85 | 2.70 | 2.75 | +1.85% | |
| 2.75 | 2.80 | 2.65 | 2.70 | -3.57% | |
| 2.80 | 2.90 | 2.70 | 2.80 | -1.75% | |
| 2.80 | 2.90 | 2.70 | 2.85 | 0.00% | |
| 2.85 | 2.95 | 2.80 | 2.85 | 0.00% | |
| 2.80 | 2.95 | 2.65 | 2.85 | +5.56% | |
| 2.75 | 2.85 | 2.65 | 2.70 | -1.82% | |
| 2.70 | 2.80 | 2.65 | 2.75 | +1.85% | |
| 2.80 | 2.85 | 2.65 | 2.70 | -3.57% | |
| 3.00 | 3.00 | 2.80 | 2.80 | -3.45% | |
| 2.95 | 3.00 | 2.90 | 2.90 | -1.69% | |
| 3.10 | 3.10 | 2.90 | 2.95 | -4.84% | |
| 3.10 | 3.20 | 3.05 | 3.10 | 0.00% | |
| 3.10 | 3.15 | 3.00 | 3.10 | +1.64% | |
| 2.95 | 3.15 | 2.85 | 3.05 | +3.39% | |
| 3.20 | 3.25 | 2.95 | 2.95 | -6.35% | |
| 3.10 | 3.20 | 3.00 | 3.15 | 0.00% | |
| 3.15 | 3.20 | 3.05 | 3.15 | +1.61% | |
| 3.00 | 3.20 | 3.00 | 3.10 | -1.59% | |
| 3.05 | 3.20 | 3.05 | 3.15 | +3.28% | |
| 3.00 | 3.10 | 2.95 | 3.05 | +3.39% | |
| 3.00 | 3.00 | 2.95 | 2.95 | 0.00% | |
| 3.10 | 3.10 | 2.95 | 2.95 | -3.28% | |
| 3.00 | 3.10 | 2.95 | 3.05 | +1.67% | |
| 2.90 | 3.15 | 2.90 | 3.00 | -1.64% | |
| 3.00 | 3.10 | 3.00 | 3.05 | +1.67% | |
| 2.85 | 3.00 | 2.85 | 3.00 | 0.00% | |
| 2.90 | 3.10 | 2.90 | 3.00 | +3.45% | |
| 2.95 | 3.15 | 2.85 | 2.90 | -3.33% | |
| 3.05 | 3.10 | 2.90 | 3.00 | +1.69% | |
| 3.05 | 3.15 | 2.85 | 2.95 | -1.67% | |
| 3.15 | 3.25 | 2.90 | 3.00 | -1.64% | |
| 2.90 | 3.15 | 2.90 | 3.05 | -4.69% | |
| 3.20 | 3.30 | 3.15 | 3.20 | -3.03% | |
| 3.25 | 3.30 | 3.15 | 3.30 | +1.54% | |
| 3.25 | 3.30 | 3.15 | 3.25 | 0.00% | |
| 3.30 | 3.35 | 3.20 | 3.25 | +1.56% | |
| 3.00 | 3.20 | 2.95 | 3.20 | +10.34% | |
| 3.25 | 3.30 | 2.85 | 2.90 | -12.12% | |
| 3.35 | 3.45 | 3.25 | 3.30 | -1.49% | |
| 3.40 | 3.50 | 3.35 | 3.35 | -4.29% | |
| 3.70 | 3.70 | 3.45 | 3.50 | -1.41% | |
| 3.35 | 3.65 | 3.35 | 3.55 | +7.58% | |
| 3.40 | 3.50 | 3.25 | 3.30 | -1.49% | |
| 3.50 | 3.55 | 3.30 | 3.35 | -4.29% | |
| 3.50 | 3.65 | 3.50 | 3.50 | -1.41% | |
| 3.65 | 3.70 | 3.50 | 3.55 | 0.00% | |
| 3.45 | 3.65 | 3.45 | 3.55 | 0.00% | |
| 3.55 | 3.60 | 3.50 | 3.55 | +2.90% | |
| 3.45 | 3.55 | 3.40 | 3.45 | -4.17% | |
| 3.50 | 3.65 | 3.50 | 3.60 | +1.41% | |
| 3.70 | 3.75 | 3.50 | 3.55 | -2.74% | |
| 3.50 | 3.70 | 3.50 | 3.65 | +2.82% | |
| 4.10 | 4.10 | 3.40 | 3.55 | -12.35% | |
| 4.05 | 4.25 | 3.95 | 4.05 | 0.00% | |
| 3.95 | 4.05 | 3.85 | 4.05 | +1.25% | |
| 3.95 | 4.15 | 3.90 | 4.00 | +2.56% | |
| 4.25 | 4.40 | 3.85 | 3.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMSI chart for longer ranges.