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 March 01, 2021 is 6.98.
  • 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 15.3% above the current share price.
  • The Smith Micro Software 52-week low stock price is 3.28, which is 53% below the current share price.
  • The average Smith Micro Software stock price for the last 52 weeks is 4.76.
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 6.7217 5.0500 7.8600 5.0500 6.9800 28.78%
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 $0.288B $0.043B
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 $1787.053B 35.31
Adobe (ADBE) United States $225.262B 54.92
Salesforce, Inc (CRM) United States $199.049B 70.86
Oracle (ORCL) United States $194.807B 17.69
Intuit (INTU) United States $111.291B 63.40
Autodesk (ADSK) United States $62.508B 111.92
VMware (VMW) United States $58.941B 28.14
Dassault Systemes SA (DASTY) France $53.950B 58.57
Cadence Design Systems (CDNS) United States $41.132B 69.88
Synopsys (SNPS) United States $38.729B 55.01
ANSYS (ANSS) United States $30.026B 65.06
SS&C Technologies Holdings (SSNC) United States $17.253B 16.49
Citrix Systems (CTXS) United States $17.049B 32.85
PTC (PTC) United States $16.612B 71.11
Nuance Communications (NUAN) United States $13.101B 120.95
Open Text (OTEX) Canada $12.488B 17.27
Pegasystems (PEGA) United States $11.009B 0.00
Aspen Technology (AZPN) United States $10.424B 45.73
Manhattan Associates (MANH) United States $8.286B 99.90
MicroStrategy (MSTR) United States $7.501B 191.77
Trend Micro (TMICY) Japan $7.107B 28.08
Descartes Systems Group (DSGX) Canada $5.142B 114.83
ACI Worldwide (ACIW) United States $4.611B 31.49
Canaan (CAN) China $3.486B 35.32
Cornerstone OnDemand (CSOD) United States $3.426B 29.56
Blackbaud (BLKB) United States $3.407B 47.58
Verint Systems (VRNT) United States $3.279B 19.26
CommVault Systems (CVLT) United States $3.152B 149.02
PROS Holdings (PRO) United States $2.122B 0.00
Bottomline Technologies (EPAY) United States $1.999B 143.23
Progress Software (PRGS) United States $1.928B 16.46
Sapiens (SPNS) Israel $1.668B 34.97
Simulations Plus (SLP) United States $1.458B 130.41
QAD (QADB) United States $0.954B 256.11
Avid Technology (AVID) United States $0.921B 53.41
OptimizeRx (OPRX) United States $0.900B 0.00
Magic Software Enterprises (MGIC) Israel $0.791B 23.76
American Software (AMSWA) United States $0.656B 100.70
Icad Inc (ICAD) United States $0.436B 0.00
ServiceSource (SREV) United States $0.158B 0.00
Park City (PCYG) United States $0.124B 70.22
Neonode (NEON) Sweden $0.096B 0.00
BSQUARE (BSQR) United States $0.068B 0.00
NetSol Technologies (NTWK) United States $0.052B 57.75
GSE Systems (GVP) United States $0.042B 0.00
SAP SE (SAP) Germany $0.000B 23.08