Smith Micro Software - 26 Year Stock Price History | SMSI

Historical daily share price chart and data for Smith Micro Software since 1995 adjusted for splits. The latest closing stock price for Smith Micro Software as of September 17, 2021 is 4.65.
  • The all-time high Smith Micro Software stock closing price was 104.52 on March 16, 2000.
  • The Smith Micro Software 52-week high stock price is 8.05, which is 73.1% above the current share price.
  • The Smith Micro Software 52-week low stock price is 3.50, which is 24.7% below the current share price.
  • The average Smith Micro Software stock price for the last 52 weeks is 5.40.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Smith Micro Software Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 5.7013 5.0500 7.8600 4.6500 4.6500 -14.21%
2020 4.5447 4.4800 6.8700 3.4200 5.4200 36.18%
2019 3.8135 1.9500 6.6200 1.7500 3.9800 121.11%
2018 2.2554 2.8000 2.8500 1.4800 1.8000 -36.62%
2017 1.4249 1.7000 3.1900 0.8285 2.8400 80.89%
2016 2.3523 2.9248 3.1200 1.3100 1.5700 -46.16%
2015 4.3617 3.8000 7.1200 2.6120 2.9160 -24.85%
2014 4.9499 5.9200 9.6800 2.9604 3.8800 -34.46%
2013 4.8905 6.4400 6.8000 3.2320 5.9200 -1.33%
2012 7.0523 5.3200 11.0000 4.4400 6.0000 32.74%
2011 20.6394 65.2800 67.4800 3.9200 4.5200 -92.82%
2010 40.9633 36.9600 64.0000 29.6400 62.9600 72.02%
2009 33.8540 22.1600 51.0400 14.6000 36.6000 64.57%
2008 27.0696 33.5600 36.0800 17.0400 22.2400 -34.36%
2007 57.2695 52.8000 82.6000 29.5200 33.8800 -40.31%
2006 50.7278 24.4800 74.0800 24.4000 56.7600 142.56%
2005 22.7462 33.4800 36.0000 13.8760 23.4000 -34.64%
2004 15.7107 8.7600 41.2000 6.4000 35.8000 349.75%
2003 9.1638 1.9200 19.0800 1.8400 7.9600 332.61%
2002 3.0865 4.2400 6.0800 0.8400 1.8400 -56.19%
2001 5.6516 4.1240 14.0000 2.4000 4.2000 15.86%
2000 24.4940 13.7600 104.5200 3.6252 3.6252 -67.04%
1999 8.7076 8.5000 26.0000 3.2500 11.0000 33.30%
1998 9.0793 8.5000 18.7520 5.2520 8.2520 10.03%
1997 12.8088 19.5000 22.0000 7.0000 7.5000 -61.58%
1996 31.8269 28.4800 68.5000 19.0000 19.5200 -27.70%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $0.249B $0.051B
Smith Micro Software, Inc. develops and sells communications softwarefor personal and business use. The company's objective is to enhance human interaction by giving users the ability to communicate through multimedia technologies over analog and digital platforms. Smith Micro's products enable personal communication through telephony, fax, multimedia email, data, paging, video security and video conferencing.
Stock Name Country Market Cap PE Ratio
Microsoft (MSFT) United States $2253.490B 37.63
Adobe (ADBE) United States $311.794B 67.19
Salesforce, Inc (CRM) United States $255.059B 76.18
Oracle (ORCL) United States $236.551B 20.42
SAP SE (SAP) Germany $176.069B 22.39
Intuit (INTU) United States $153.437B 74.91
Dassault Systemes SA (DASTY) France $78.049B 68.53
Autodesk (ADSK) United States $63.350B 105.94
VMware (VMW) United States $58.487B 27.49
Synopsys (SNPS) United States $49.646B 67.82
Cadence Design Systems (CDNS) United States $45.290B 63.42
ANSYS (ANSS) United States $31.815B 63.97
SS&C Technologies Holdings (SSNC) United States $17.957B 16.10
Nuance Communications (NUAN) United States $17.330B 153.06
PTC (PTC) United States $14.454B 50.47
Open Text (OTEX) Canada $13.906B 15.84
Citrix Systems (CTXS) United States $13.861B 32.62
Pegasystems (PEGA) United States $10.746B 0.00
Manhattan Associates (MANH) United States $9.934B 105.87
Aspen Technology (AZPN) United States $8.519B 0.00
Trend Micro (TMICY) Japan $8.059B 30.14
Descartes Systems Group (DSGX) Canada $7.076B 100.75
MicroStrategy (MSTR) United States $5.988B 111.08
BlackBerry (BB) Canada $5.687B 250.75
Cornerstone OnDemand (CSOD) United States $3.815B 22.15
ACI Worldwide (ACIW) United States $3.677B 21.44
Blackbaud (BLKB) United States $3.401B 57.98
CommVault Systems (CVLT) United States $3.396B 88.13
Verint Systems (VRNT) United States $2.904B 21.04
Progress Software (PRGS) United States $2.017B 15.57
Bottomline Technologies (EPAY) United States $1.855B 176.70
QAD (QADB) United States $1.838B 121.51
PROS Holdings (PRO) United States $1.760B 0.00
Sapiens (SPNS) Israel $1.582B 28.31
Canaan (CAN) China $1.267B 0.00
OptimizeRx (OPRX) United States $1.260B 650.00
Avid Technology (AVID) United States $1.228B 30.59
Magic Software Enterprises (MGIC) Israel $1.014B 24.62
Simulations Plus (SLP) United States $0.880B 76.67
American Software (AMSWA) United States $0.811B 87.00
Icad Inc (ICAD) United States $0.261B 0.00
ServiceSource (SREV) United States $0.131B 0.00
Park City (PCYG) United States $0.105B 48.91
Neonode (NEON) Sweden $0.069B 0.00
BSQUARE (BSQR) United States $0.050B 0.00
NetSol Technologies (NTWK) United States $0.045B 17.95
GSE Systems (GVP) United States $0.028B 0.00