Smith Micro Software - 25 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 May 28, 2020 is 4.28.
  • 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 7.15, which is 67.1% above the current share price.
  • The Smith Micro Software 52-week low stock price is 2.81, which is 34.3% below the current share price.
  • The average Smith Micro Software stock price for the last 52 weeks is 4.76.
Smith Micro Software Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 4.7834 4.4800 6.8700 3.4200 4.2800 7.54%
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 9.1637 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 $0.170B $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 $1000.000B 32.12
Adobe (ADBE) United States $180.757B 53.06
Oracle (ORCL) United States $167.771B 15.33
Salesforce, Inc (CRM) United States $158.743B 165.05
SAP SE (SAP) Germany $146.789B 27.15
Intuit (INTU) United States $73.332B 58.46
VMware (VMW) United States $58.379B 31.38
Autodesk (ADSK) United States $43.795B 118.23
Dassault Systemes SA (DASTY) France $41.673B 44.99
Synopsys (SNPS) United States $25.654B 55.51
Cadence Design Systems (CDNS) United States $23.870B 24.07
ANSYS (ANSS) United States $23.052B 54.19
Citrix Systems (CTXS) United States $17.186B 30.13
SS&C Technologies Holdings (SSNC) United States $14.942B 15.59
Open Text (OTEX) Canada $11.058B 39.14
PTC (PTC) United States $8.670B 46.26
Trend Micro (TMICY) Japan $7.792B 28.15
Pegasystems (PEGA) United States $7.580B 0.00
Aspen Technology (AZPN) United States $6.874B 29.64
Nuance Communications (NUAN) United States $6.371B 31.46
Manhattan Associates (MANH) United States $5.658B 69.07
Konami (KNMCY) Japan $4.760B 16.53
Descartes Systems Group (DSGX) Canada $3.795B 95.96
ACI Worldwide (ACIW) United States $3.171B 47.15
Blackbaud (BLKB) United States $3.038B 48.21
Verint Systems (VRNT) United States $3.020B 19.26
Cornerstone OnDemand (CSOD) United States $2.506B 45.70
Bottomline Technologies (EPAY) United States $2.220B 133.00
CommVault Systems (CVLT) United States $1.852B 96.95
Progress Software (PRGS) United States $1.813B 15.94
PROS Holdings (PRO) United States $1.673B 0.00
MicroStrategy (MSTR) United States $1.272B 61.42
Sapiens (SPNS) Israel $1.201B 30.28
Simulations Plus (SLP) United States $0.702B 79.00
QAD (QADB) United States $0.618B 3026.00
American Software (AMSWA) United States $0.602B 60.77
Magic Software Enterprises (MGIC) Israel $0.502B 16.27
Canaan (CAN) China $0.474B 0.00
Rosetta Stone (RST) United States $0.469B 0.00
Avid Technology (AVID) United States $0.282B 28.04
Icad Inc (ICAD) United States $0.242B 0.00
OptimizeRx (OPRX) United States $0.178B 0.00
GlobalSCAPE (GSB) United States $0.178B 13.38
ServiceSource (SREV) United States $0.156B 0.00
Park City (PCYG) United States $0.107B 109.00
ImageWare Systems (IWSY) United States $0.060B 0.00
Neonode (NEON) Sweden $0.041B 0.00
NetSol Technologies (NTWK) United States $0.040B 12.22
GSE Systems (GVP) United States $0.021B 6.80
BSQUARE (BSQR) United States $0.021B 0.00
CounterPath (CPAH) Canada $0.019B 0.00