Smith Micro Software, Inc. (SMSI) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -23.3%
- 3M
- -25.4%
- YTD
- -1.1%
- 1Y
- -39.7%
- 3Y
- -60.6%
- 5Y
- -57.9%
Loading 10-year price history...
SMSI Historical Performance
SMSI Annual Returns
Year-by-year price performance · 2002–2026
- 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
- +1.8%
SMSI Stock Price Trajectory (1995–2026)
As of July 7, 2026, Smith Micro Software, Inc. (SMSI) trades at $2.73, representing a -39.7% return over the past year. The stock has delivered a -98.7% total return over five years (-57.9% 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 -99.9%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SHEN (-9.0% 1Y), GFAI (-67.8% 1Y), and MANH (-23.5% 1Y), SMSI has underperformed the peer group average. Compare SMSI vs SHEN →
SMSI Historical Price Data · from 1995
Rows 1–50 of 7,749| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 2.62 | 2.74 | 2.60 | 2.73 | 24K | +5.41% |
| 2026-07-02 | 2.53 | 2.61 | 2.53 | 2.59 | 20K | +1.57% |
| 2026-07-01 | 2.69 | 2.70 | 2.51 | 2.55 | 128K | -4.85% |
| 2026-06-30 | 2.78 | 2.78 | 2.62 | 2.68 | 73K | -3.94% |
| 2026-06-29 | 2.77 | 2.84 | 2.72 | 2.79 | 55K | -0.71% |
| 2026-06-26 | 2.77 | 2.83 | 2.69 | 2.81 | 63K | +2.93% |
| 2026-06-25 | 2.76 | 2.76 | 2.68 | 2.73 | 28K | -1.09% |
| 2026-06-24 | 2.86 | 2.93 | 2.75 | 2.76 | 30K | -2.82% |
| 2026-06-23 | 3.01 | 3.01 | 2.78 | 2.84 | 198K | -6.58% |
| 2026-06-22 | 2.96 | 3.09 | 2.89 | 3.04 | 62K | +3.75% |
| 2026-06-18 | 2.99 | 3.02 | 2.80 | 2.93 | 138K | -3.30% |
| 2026-06-17 | 3.05 | 3.18 | 2.93 | 3.03 | 151K | -1.62% |
| 2026-06-16 | 2.85 | 3.09 | 2.66 | 3.08 | 257K | +6.94% |
| 2026-06-15 | 2.99 | 3.03 | 2.80 | 2.88 | 204K | 0.00% |
| 2026-06-12 | 3.07 | 3.19 | 2.78 | 2.88 | 1.41M | -36.70% |
| 2026-06-11 | 3.55 | 4.55 | 3.36 | 4.55 | 5.74M | +26.74% |
| 2026-06-10 | 3.63 | 3.70 | 3.55 | 3.59 | 16K | -2.71% |
| 2026-06-09 | 3.56 | 3.70 | 3.50 | 3.69 | 28K | +3.65% |
| 2026-06-08 | 3.65 | 3.67 | 3.39 | 3.56 | 66K | -2.47% |
| 2026-06-05 | 3.72 | 4.31 | 3.40 | 3.65 | 120K | -9.65% |
| 2026-06-04 | 4.00 | 4.18 | 3.91 | 4.04 | 15K | +0.25% |
| 2026-06-03 | 4.10 | 4.13 | 3.95 | 4.03 | 21K | -4.28% |
| 2026-06-02 | 4.40 | 4.40 | 4.16 | 4.21 | 14K | -4.32% |
| 2026-06-01 | 4.50 | 4.50 | 4.35 | 4.40 | 26K | +1.15% |
| 2026-05-29 | 3.95 | 4.40 | 3.95 | 4.35 | 43K | +9.02% |
| 2026-05-28 | 4.19 | 4.20 | 3.90 | 3.99 | 33K | -2.44% |
| 2026-05-27 | 3.95 | 4.18 | 3.90 | 4.09 | 34K | +3.28% |
| 2026-05-26 | 3.90 | 4.05 | 3.85 | 3.96 | 27K | -1.00% |
| 2026-05-22 | 3.95 | 4.07 | 3.86 | 4.00 | 23K | +1.52% |
| 2026-05-21 | 3.99 | 4.08 | 3.80 | 3.94 | 7K | +0.25% |
| 2026-05-20 | 3.90 | 3.97 | 3.89 | 3.93 | 4K | -0.51% |
| 2026-05-19 | 4.06 | 4.06 | 3.89 | 3.95 | 9K | -2.47% |
| 2026-05-18 | 4.15 | 4.15 | 4.00 | 4.05 | 17K | -2.41% |
| 2026-05-15 | 4.25 | 4.32 | 4.13 | 4.15 | 17K | -0.95% |
| 2026-05-14 | 4.12 | 4.25 | 4.01 | 4.19 | 17K | +0.48% |
| 2026-05-13 | 4.29 | 4.29 | 4.05 | 4.17 | 25K | -3.92% |
| 2026-05-12 | 4.45 | 4.46 | 4.30 | 4.34 | 34K | -0.46% |
| 2026-05-11 | 4.30 | 4.40 | 4.21 | 4.36 | 32K | +2.83% |
| 2026-05-08 | 4.20 | 4.30 | 4.10 | 4.24 | 13K | +0.71% |
| 2026-05-07 | 4.40 | 4.40 | 4.20 | 4.21 | 18K | -3.44% |
| 2026-05-06 | 4.49 | 4.64 | 4.28 | 4.36 | 47K | -2.46% |
| 2026-05-05 | 4.63 | 4.63 | 4.31 | 4.47 | 24K | +0.45% |
| 2026-05-04 | 4.30 | 4.60 | 4.30 | 4.45 | 25K | +2.30% |
| 2026-05-01 | 4.50 | 4.50 | 4.30 | 4.35 | 30K | -3.12% |
| 2026-04-30 | 4.35 | 4.50 | 4.10 | 4.49 | 85K | +9.78% |
| 2026-04-29 | 4.10 | 4.15 | 3.95 | 4.09 | 51K | +2.25% |
| 2026-04-28 | 3.95 | 4.05 | 3.82 | 4.00 | 18K | +1.01% |
| 2026-04-27 | 4.01 | 4.10 | 3.95 | 3.96 | 13K | +0.51% |
| 2026-04-24 | 3.75 | 3.95 | 3.55 | 3.94 | 17K | +5.63% |
| 2026-04-23 | 3.35 | 3.75 | 3.35 | 3.73 | 36K | +2.75% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMSI — Frequently Asked Questions
Quick answers to the most common questions about buying SMSI stock.
How has SMSI stock performed recently?
SMSI declined -39.7% over the past year, below its 5-year annualized CAGR of -57.9%. 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 $6.50. Current 1-year return of -39.7% 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.