Smith Micro Software, Inc. (SMSI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SMSI Historical Performance
Short-Term Returns
SMSI Stock Price Trajectory (2011–2026)
As of May 6, 2026, Smith Micro Software, Inc. (SMSI) trades at $0.89, representing a -13.3% return over the past year. The stock has delivered a -97.9% total return over five years (-53.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,024.00 on March 16, 2000. From this peak, SMSI has corrected -99.9%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SHEN (+42.8% 1Y), GFAI (-47.5% 1Y), and MANH (-23.3% 1Y), SMSI has underperformed the peer group average. Compare SMSI vs SHEN →
SMSI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 0.89 | 0.93 | 0.86 | 0.89 | 7K | +0.34% |
| 2026-05-04 | 0.86 | 0.92 | 0.86 | 0.89 | 127K | +2.30% |
| 2026-05-01 | 0.89 | 0.90 | 0.86 | 0.87 | 140K | -3.17% |
| 2026-04-30 | 0.87 | 0.90 | 0.84 | 0.90 | 426K | +9.91% |
| 2026-04-29 | 0.82 | 0.83 | 0.79 | 0.82 | 93K | +2.19% |
| 2026-04-28 | 0.79 | 0.81 | 0.76 | 0.80 | 88K | +1.00% |
| 2026-04-27 | 0.80 | 0.82 | 0.79 | 0.79 | 63K | +0.48% |
| 2026-04-24 | 0.75 | 0.79 | 0.71 | 0.79 | 86K | +5.59% |
| 2026-04-23 | 0.67 | 0.75 | 0.67 | 0.75 | 178K | +2.98% |
| 2026-04-22 | 0.73 | 0.74 | 0.70 | 0.72 | 40K | -0.45% |
| 2026-04-21 | 0.74 | 0.75 | 0.71 | 0.73 | 38K | -0.91% |
| 2026-04-20 | 0.71 | 0.75 | 0.71 | 0.73 | 118K | +3.38% |
| 2026-04-17 | 0.70 | 0.75 | 0.70 | 0.71 | 73K | +0.30% |
| 2026-04-16 | 0.70 | 0.72 | 0.69 | 0.71 | 38K | +1.53% |
| 2026-04-15 | 0.70 | 0.71 | 0.69 | 0.70 | 58K | +1.73% |
| 2026-04-14 | 0.69 | 0.71 | 0.69 | 0.69 | 56K | -1.07% |
| 2026-04-13 | 0.69 | 0.71 | 0.69 | 0.69 | 60K | -0.90% |
| 2026-04-10 | 0.71 | 0.71 | 0.69 | 0.70 | 33K | +1.51% |
| 2026-04-09 | 0.72 | 0.72 | 0.68 | 0.69 | 76K | -5.40% |
| 2026-04-08 | 0.74 | 0.74 | 0.70 | 0.73 | 80K | +1.46% |
| 2026-04-07 | 0.72 | 0.75 | 0.67 | 0.72 | 157K | -1.71% |
| 2026-04-06 | 0.70 | 0.73 | 0.70 | 0.73 | 110K | +1.97% |
| 2026-04-02 | 0.71 | 0.72 | 0.69 | 0.72 | 64K | -0.24% |
| 2026-04-01 | 0.71 | 0.72 | 0.70 | 0.72 | 40K | -0.14% |
| 2026-03-31 | 0.70 | 0.72 | 0.68 | 0.72 | 89K | +0.11% |
| 2026-03-30 | 0.72 | 0.80 | 0.70 | 0.72 | 130K | -1.99% |
| 2026-03-27 | 0.76 | 0.77 | 0.73 | 0.73 | 104K | -7.13% |
| 2026-03-26 | 0.76 | 0.82 | 0.76 | 0.79 | 131K | -0.29% |
| 2026-03-25 | 0.81 | 0.82 | 0.75 | 0.79 | 151K | -6.16% |
| 2026-03-24 | 0.87 | 0.87 | 0.82 | 0.84 | 133K | -1.14% |
See SMSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SMSI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SMSI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSMSI — Frequently Asked Questions
Quick answers to the most common questions about buying SMSI stock.
How has SMSI stock performed recently?
SMSI declined -13.3% over the past year, below its 5-year annualized CAGR of -53.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SMSI's all-time high price?
Smith Micro Software, Inc. reached $1024.00 on 2000-03-16. The 52-week high is $1.30. Current 1-year return of -13.3% 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 2011-2026, downloadable in CSV format.