Smith Micro Software - 23 Year Stock Price History | SMSI

Historical daily share price chart and data for Smith Micro Software since 1995 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Smith Micro Software as of December 10, 2018 is 2.13.
Smith Micro Software Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 2.2752 2.8000 2.8500 1.4800 2.1300 -25.00%
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 $0.060B $0.023B
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 $828.421B 25.74
Oracle (ORCL) United States $193.195B 16.09
SAP SE (SAP) Germany $125.185B 22.15
Adobe (ADBE) United States $119.149B 47.58
Salesforce, Inc (CRM) United States $105.012B 107.24
VMware (VMW) United States $66.771B 35.36
Intuit (INTU) United States $53.664B 44.47
Red Hat (RHT) United States $31.147B 72.84
Autodesk (ADSK) United States $29.571B 0.00
Citrix Systems (CTXS) United States $14.628B 23.55
Symantec (SYMC) United States $14.107B 19.54
Synopsys (SNPS) United States $13.275B 24.89
ANSYS (ANSS) United States $12.900B 35.74
Cadence Design Systems (CDNS) United States $12.239B 37.08
SS&C Technologies Holdings (SSNC) United States $11.564B 20.59
PTC (PTC) United States $10.125B 95.86
Open Text (OTEX) Canada $8.955B 30.32
Ultimate Software (ULTI) United States $7.921B 156.36
Aspen Technology (AZPN) United States $5.869B 39.30
Nuance Communications (NUAN) United States $4.326B 18.81
Pegasystems (PEGA) United States $3.930B 0.00
Blackbaud (BLKB) United States $3.295B 36.87
ACI Worldwide (ACIW) United States $3.153B 48.55
Manhattan Associates (MANH) United States $3.015B 29.38
Cornerstone OnDemand (CSOD) United States $3.012B 0.00
Verint Systems (VRNT) United States $2.926B 20.01
CommVault Systems (CVLT) United States $2.605B 244.65
Descartes Systems Group (DSGX) Canada $2.161B 72.10
Bottomline Technologies (EPAY) United States $2.151B 67.45
Progress Software (PRGS) United States $1.552B 16.78
MicroStrategy (MSTR) United States $1.464B 43.27
PROS Holdings (PRO) United States $1.183B 0.00
Monotype Imaging Holdings (TYPE) United States $0.722B 21.44
QAD (QADB) United States $0.609B 0.00
Rosetta Stone (RST) United States $0.400B 0.00
Magic Software Enterprises (MGIC) Israel $0.380B 14.18
Simulations Plus (SLP) United States $0.343B 48.05
American Software (AMSWA) United States $0.328B 35.33
Avid Technology (AVID) United States $0.260B 88.86
OptimizeRx (OPRX) United States $0.179B 0.00
Datawatch (DWCH) United States $0.167B 261.80
Park City (PCYG) United States $0.148B 41.61
ServiceSource (SREV) United States $0.111B 0.00
GlobalSCAPE (GSB) United States $0.080B 148.33
NetSol Technologies (NTWK) United States $0.073B 12.71
Icad Inc (ICAD) United States $0.066B 0.00
GSE Systems (GVP) United States $0.051B 42.54
BSQUARE (BSQR) United States $0.026B 0.00
CounterPath (CPAH) Canada $0.012B 0.00
Neonode (NEON) Sweden $0.009B 0.00
Sapiens (SPNS) Israel $0.000B 0.00