Smith Micro Software, Inc. (SMSI) Stock Price History

Historical prices from 1995 to 2026

$2.25-0.04 (-1.75%)close Nov 6

Returns

1M: -13.8%
3M: -19.6%
YTD: -18.5%
1Y: -22.4%
3Y: -62.7%
5Y: -60.9%

ATH$5,120.00Mar 2000-100.0%

ATL$2.05Feb 2026pre-split

Avg Vol (50D)16K/ day

52-Week Range$2.05 — $4.64

LowCurrent: $2.25High

Loading 10-year price history...

SMSI Historical Performance

1 YearTotal Return

-22.4%

Price: -22.4%

3 YearsTotal Return

-94.8%

CAGR: -62.7%

Price: -94.8%

5 YearsTotal Return

-99.1%

CAGR: -60.9%

Price: -99.1%

YTD

-18.5%

SMSI Annual Returns

Year-by-year price performance · 2002–2026

Best+314.6%2003

Worst-93.1%2011

Up years9/25

2002-56.6%

2003+314.6%

2004+308.7%

2005-30.1%

2006+131.9%

2007-35.8%

2008-33.7%

2009+65.2%

2010+70.3%

2011-93.1%

2012+12.8%

2013-8.1%

2014-34.5%

2015-23.3%

2016-46.3%

2017+67.1%

2018-35.7%

2019+104.1%

2020+21.0%

2021-2.6%

2022-56.8%

2023-63.1%

2024-81.4%

2025-62.8%

2026-5.4%

2002 annual price return: -56.6%
2003 annual price return: +314.6%
2004 annual price return: +308.7%
2005 annual price return: -30.1%
2006 annual price return: +131.9%
2007 annual price return: -35.8%
2008 annual price return: -33.7%
2009 annual price return: +65.2%
2010 annual price return: +70.3%
2011 annual price return: -93.1%
2012 annual price return: +12.8%
2013 annual price return: -8.1%
2014 annual price return: -34.5%
2015 annual price return: -23.3%
2016 annual price return: -46.3%
2017 annual price return: +67.1%
2018 annual price return: -35.7%
2019 annual price return: +104.1%
2020 annual price return: +21.0%
2021 annual price return: -2.6%
2022 annual price return: -56.8%
2023 annual price return: -63.1%
2024 annual price return: -81.4%
2025 annual price return: -62.8%
2026 annual price return: -5.4%

LessMore

SMSI Stock Price Trajectory (1995–2026)

As of November 8, 2026, Smith Micro Software, Inc. (SMSI) trades at $2.25, representing a -22.4% return over the past year. The stock has delivered a -99.1% total return over five years (-60.9% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $5,120.00 on March 16, 2000. From this peak, SMSI has corrected -100.0%, currently trading 27% below its 200-day moving average, suggesting potential weakness.

When compared to Technology sector peers SHEN (-14.3% 1Y), GFAI (-80.0% 1Y), and MANH (+44.0% 1Y), SMSI has underperformed the peer group average. Compare SMSI vs SHEN →

SMSI Historical Price Data · from 1995

Rows 1–50 of 7,836

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	2.35	2.35	2.22	2.25	17K	-1.75%
2026-11-05	2.25	2.37	2.24	2.29	24K	-1.29%
2026-11-04	2.33	2.43	2.31	2.32	6K	-0.43%
2026-11-03	2.25	2.44	2.21	2.33	22K	+0.87%
2026-11-02	2.34	2.46	2.26	2.31	18K	+1.76%
2026-10-30	2.37	2.46	2.27	2.27	25K	-3.40%
2026-10-29	2.30	2.50	2.30	2.35	10K	+2.17%
2026-10-28	2.34	2.34	2.28	2.30	2K	-0.43%
2026-10-27	2.32	2.36	2.31	2.31	11K	-1.70%
2026-10-26	2.34	2.40	2.31	2.35	13K	+0.86%
2026-10-23	2.37	2.39	2.22	2.33	25K	0.00%
2026-10-22	2.55	2.55	2.32	2.33	13K	-5.28%
2026-10-21	2.53	2.54	2.39	2.46	3K	-3.15%
2026-10-20	2.35	2.54	2.35	2.54	3K	+6.28%
2026-10-19	2.39	2.50	2.28	2.39	14K	+0.84%
2026-10-16	2.30	2.38	2.30	2.37	6K	+2.60%
2026-10-15	2.27	2.32	2.20	2.31	28K	-2.53%
2026-10-14	2.40	2.49	2.28	2.37	32K	-1.25%
2026-10-13	2.56	2.56	2.40	2.40	32K	-6.61%
2026-10-12	2.56	2.62	2.50	2.57	20K	-1.53%
2026-10-09	2.58	2.61	2.54	2.61	9K	+2.76%
2026-10-08	2.60	2.60	2.54	2.54	7K	-2.31%
2026-10-07	2.63	2.64	2.60	2.60	3K	-0.38%
2026-10-06	2.66	2.66	2.60	2.61	19K	-1.51%
2026-10-05	2.69	2.69	2.63	2.65	12K	0.00%
2026-10-02	2.66	2.69	2.64	2.65	24K	-0.38%
2026-10-01	2.65	2.70	2.65	2.66	5K	0.00%
2026-09-30	2.69	2.75	2.66	2.66	30K	0.00%
2026-09-29	2.68	2.70	2.65	2.66	13K	+0.38%
2026-09-28	2.68	2.68	2.60	2.65	5K	-2.21%
2026-09-25	2.74	2.75	2.68	2.71	13K	+0.37%
2026-09-24	2.75	2.75	2.67	2.70	10K	+1.12%
2026-09-23	2.65	2.70	2.65	2.67	11K	0.00%
2026-09-22	2.69	2.75	2.67	2.67	9K	-0.37%
2026-09-21	2.66	2.79	2.61	2.68	14K	-0.74%
2026-09-18	2.87	2.87	2.60	2.70	128K	-8.78%
2026-09-17	2.84	2.96	2.84	2.96	10K	+3.50%
2026-09-16	2.90	2.97	2.86	2.86	13K	-1.38%
2026-09-15	2.88	2.96	2.85	2.90	14K	-1.02%
2026-09-14	2.84	2.93	2.84	2.93	9K	+1.03%
2026-09-11	2.83	2.97	2.83	2.90	22K	+3.20%
2026-09-10	2.90	3.00	2.81	2.81	11K	+0.36%
2026-09-09	2.81	2.81	2.80	2.80	4K	-1.41%
2026-09-08	2.83	2.90	2.82	2.84	9K	-0.35%
2026-09-04	2.81	2.90	2.81	2.85	14K	-0.70%
2026-09-03	2.89	2.99	2.86	2.87	23K	+0.70%
2026-09-02	2.86	3.02	2.81	2.85	15K	+0.35%
2026-09-01	2.84	2.93	2.84	2.84	12K	-1.05%
2026-08-31	2.89	2.92	2.85	2.87	16K	-1.37%
2026-08-28	2.87	3.00	2.87	2.91	15K	-1.69%

Consensus & Technical Research Suite

Open SMSI Terminal

SMSI Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

SMSI — Frequently Asked Questions

Quick answers to the most common questions about buying SMSI stock.

How has SMSI stock performed recently?

SMSI declined -22.4% over the past year, below its 5-year annualized CAGR of -60.9%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is SMSI's all-time high price?

Smith Micro Software, Inc. reached $5120.00 on 2000-03-16. The 52-week high is $4.64. Current 1-year return of -22.4% places the stock further from historical peaks.

Where can I download SMSI historical price data?

This page provides SMSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.

SMSI Stock Price Trajectory (1995–2026)

When compared to Technology sector peers SHEN (-14.3% 1Y), GFAI (-80.0% 1Y), and MANH (+44.0% 1Y), SMSI has underperformed the peer group average. Compare SMSI vs SHEN →

Date

Open

High

Low

Volume

Change %

2026-11-06

2.35

2.22

2.25

17K

-1.75%

2026-11-05

2.25

2.37

2.24

2.29

24K

-1.29%

2026-11-04

2.33

2.43

2.31

2.32

-0.43%

2026-11-03

2.25

2.44

2.21

2.33

22K

+0.87%

2026-11-02

2.34

2.46

2.26

2.31

18K

+1.76%

2026-10-30

2.37

2.46

2.27

25K

-3.40%

2026-10-29

2.30

2.50

2.30

2.35

10K

+2.17%

2026-10-28

2.34

2.28

2.30

-0.43%

2026-10-27

2.32

2.36

2.31

11K

-1.70%

2026-10-26

2.34

2.40

2.31

2.35

13K

+0.86%

2026-10-23

2.37

2.39

2.22

2.33

25K

0.00%

2026-10-22

2.55

2.32

2.33

13K

-5.28%

2026-10-21

2.53

2.54

2.39

2.46

-3.15%

2026-10-20

2.35

2.54

2.35

2.54

+6.28%

2026-10-19

2.39

2.50

2.28

2.39

14K

+0.84%

2026-10-16

2.30

2.38

2.30

2.37

+2.60%

2026-10-15

2.27

2.32

2.20

2.31

28K

-2.53%

2026-10-14

2.40

2.49

2.28

2.37

32K

-1.25%

2026-10-13

2.56

2.40

32K

-6.61%

2026-10-12

2.56

2.62

2.50

2.57

20K

-1.53%

2026-10-09

2.58

2.61

2.54

2.61

+2.76%

2026-10-08

2.60

2.54

-2.31%

2026-10-07

2.63

2.64

2.60

-0.38%

2026-10-06

2.66

2.60

2.61

19K

-1.51%

2026-10-05

2.69

2.63

2.65

12K

0.00%

2026-10-02

2.66

2.69

2.64

2.65

24K

-0.38%

2026-10-01

2.65

2.70

2.65

2.66

0.00%

2026-09-30

2.69

2.75

2.66

30K

0.00%

2026-09-29

2.68

2.70

2.65

2.66

13K

+0.38%

2026-09-28

2.68

2.60

2.65

-2.21%

2026-09-25

2.74

2.75

2.68

2.71

13K

+0.37%

2026-09-24

2.75

2.67

2.70

10K

+1.12%

2026-09-23

2.65

2.70

2.65

2.67

11K

0.00%

2026-09-22

2.69

2.75

2.67

-0.37%

2026-09-21

2.66

2.79

2.61

2.68

14K

-0.74%

2026-09-18

2.87

2.60

2.70

128K

-8.78%

2026-09-17

2.84

2.96

2.84

2.96

10K

+3.50%

2026-09-16

2.90

2.97

2.86

13K

-1.38%

2026-09-15

2.88

2.96

2.85

2.90

14K

-1.02%

2026-09-14

2.84

2.93

2.84

2.93

+1.03%

2026-09-11

2.83

2.97

2.83

2.90

22K

+3.20%

2026-09-10

2.90

3.00

2.81

11K

+0.36%

2026-09-09

2.81

2.80

-1.41%

2026-09-08

2.83

2.90

2.82

2.84

-0.35%

2026-09-04

2.81

2.90

2.81

2.85

14K

-0.70%

2026-09-03

2.89

2.99

2.86

2.87

23K

+0.70%

2026-09-02

2.86

3.02

2.81

2.85

15K

+0.35%

2026-09-01

2.84

2.93

2.84

12K

-1.05%

2026-08-31

2.89

2.92

2.85

2.87

16K

-1.37%

2026-08-28

2.87

3.00

2.87

2.91

15K

-1.69%

Smith Micro Software, Inc. (SMSI) Stock Price History

SMSI Historical Performance

SMSI Annual Returns

Download Historical Data

SMSI Stock Price Trajectory (1995–2026)

SMSI Historical Price Data · from 1995

SMSI Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Smith Micro Software, Inc. (SMSI) Stock Price History

SMSI Historical Performance

SMSI Annual Returns

Download Historical Data

SMSI Stock Price Trajectory (1995–2026)

SMSI Historical Price Data · from 1995

SMSI Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison