Smith Micro Software, Inc.
SMSINASDAQTechnology● Active
$3.56
$-0.09(-2.47%)
Market Cap$14664836
P/E Ratio—
52W High$3.666
52W Low$0.41
Smith Micro Software, Inc.（SMSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smsi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$260.80
Nov 11, 2021
-98.6% from here
5-Year Low5Y
$2.05
Feb 17, 2026
+73.7% from low
IPO Priceadj.
$2,320.00
Sep 19, 1995
-99.8% since IPO
1 Year Ago
$4.48
Jun 9, 2025
-20.5% in 1Y
5 Years Ago
$217.60
Jun 8, 2021
-98.4% in 5Y
10 Years Ago
$110.45
Jun 8, 2016
-96.8% in 10Y
Historical Price Data · SMSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.65 | $3.67 | $3.39 | $3.56 | $3.56 | 66K | -2.47% |
| Jun 5, 2026 | $3.72 | $4.31 | $3.40 | $3.65 | $3.65 | 120K | -1.88% |
| Jun 4, 2026 | $4.00 | $4.18 | $3.91 | $4.04 | $4.04 | 15K | +1.00% |
| Jun 3, 2026 | $4.10 | $4.13 | $3.95 | $4.03 | $4.03 | 21K | -1.71% |
| Jun 2, 2026 | $4.40 | $4.40 | $4.16 | $4.21 | $4.21 | 14K | -4.32% |
| Jun 1, 2026 | $4.50 | $4.50 | $4.35 | $4.40 | $4.40 | 26K | -2.22% |
| May 29, 2026 | $3.95 | $4.40 | $3.95 | $4.35 | $4.35 | 43K | +10.13% |
| May 28, 2026 | $4.19 | $4.20 | $3.90 | $3.99 | $3.99 | 33K | -4.77% |
| May 27, 2026 | $3.95 | $4.18 | $3.90 | $4.09 | $4.09 | 34K | +3.54% |
| May 26, 2026 | $3.90 | $4.05 | $3.85 | $3.96 | $3.96 | 27K | +1.54% |
| May 22, 2026 | $3.95 | $4.07 | $3.86 | $4.00 | $4.00 | 23K | +1.27% |
| May 21, 2026 | $3.99 | $4.08 | $3.80 | $3.94 | $3.94 | 7K | -1.25% |
| May 20, 2026 | $3.90 | $3.97 | $3.89 | $3.93 | $3.93 | 4K | +0.77% |
| May 19, 2026 | $4.06 | $4.06 | $3.89 | $3.95 | $3.95 | 9K | -2.71% |
| May 18, 2026 | $4.15 | $4.15 | $4.00 | $4.05 | $4.05 | 17K | -2.41% |
| May 15, 2026 | $4.25 | $4.32 | $4.13 | $4.15 | $4.15 | 17K | -2.35% |
| May 14, 2026 | $4.12 | $4.25 | $4.01 | $4.19 | $4.19 | 17K | +1.70% |
| May 13, 2026 | $4.29 | $4.29 | $4.05 | $4.17 | $4.17 | 25K | -2.80% |
| May 12, 2026 | $4.45 | $4.46 | $4.30 | $4.34 | $4.34 | 34K | -2.47% |
| May 11, 2026 | $4.30 | $4.40 | $4.21 | $4.36 | $4.36 | 32K | +1.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SMSI
Jan 1 → Dec 31 · 6 years2026+31.9%$2.70 → $3.56
+31.9%
2025-60.3%$6.80 → $2.70
-60.3%
2024-80.5%$33.60 → $6.55
-80.5%
2023-61.2%$85.20 → $33.05
-61.2%
2022-57.7%$198.80 → $84.00
-57.7%
2021-11.4%$222.00 → $196.80
-11.4%
Best Year2026 · +31.9%
Worst Year2024 · -80.5%
Positive Years1 / 6
Avg Annual Return-39.9%
6Y Total Return-98.4%
6Y CAGR~-49.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SMSI?
If you invested $1,000 in SMSI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$32
Total Return-96.8%
CAGR~-29.1% / yr
Profit$-968
Based on Jun 8, 2016 · $110.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Smith Micro Software, Inc.（SMSI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMSI 历史股价FMP 日线复权 OHLCV