American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Smith Micro Software Inc

SMSI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SMSI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SMSI by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
SMSI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SMSI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SMSI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SMSI holdings by institutional investors

Insider Trading

Quarterly net insider trading by SMSI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for SMSI

Quiver Logo

No former government officials on record as having lobbied for SMSI

Revolving Door Dashboard
Corporate Lobbying

SMSI Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

SMSI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SMSI Income Statement
SMSI Balance Sheet
SMSI Cash Flow
U.S. Patents

New SMSI patent grants

  • Patent Title: Self-adjusting mobile platform policy enforcement agent for controlling network access, mobility and efficient use of local and network resources Oct. 03, 2017
  • Patent Title: Displaying visual representation of voice messages Jan. 31, 2017
  • Patent Title: Message exchange between a native application and a web browser Jan. 17, 2017
  • Patent Title: Efficient method and system for reducing the time to apply update package Mar. 22, 2016
  • Patent Title: Enabling a mobile broadband hotspot by an auxiliary radio Dec. 22, 2015
  • Patent Title: Buffering voice data in network-based instant connect communication Nov. 10, 2015
  • Patent Title: Self-adjusting mobile platform policy enforcement agent for controlling network access, mobility and efficient use of local and network resources Oct. 27, 2015
  • Patent Title: System for eco-friendly management of connected devices Jun. 16, 2015
  • Patent Title: System and method to actively transfer video content across device during video playback (active playback) Jun. 16, 2015
  • Patent Title: Recording a voice message in response to termination of a push-to-talk session Jun. 02, 2015
  • Patent Title: Audio systems and methods Apr. 07, 2015
  • Patent Title: System and method managing hotspot network access of a plurality of devices Mar. 24, 2015
  • Patent Title: Managing tethered data traffic over a hotspot network Jan. 27, 2015
  • Patent Title: Selectively buffering voice data at a server during a voice communication session Nov. 18, 2014
  • Patent Title: Block-based differencing algorithm Sep. 23, 2014
  • Patent Title: Device api for securely monitoring and managing mobile broadband devices Sep. 02, 2014
  • Patent Title: Policy-based roaming updates for mobile devices Sep. 02, 2014
  • Patent Title: Method and system for streaming live teleconferencing feeds to mobile client devices Jul. 15, 2014
  • Patent Title: Systems and methods for displaying presence information in communication devices Jul. 01, 2014
  • Patent Title: System and method for managing data sharing over a hotspot network Nov. 05, 2013
  • Patent Title: Visual voice messaging state synchronization Nov. 05, 2013
  • Patent Title: Delivery of voice data from multimedia messaging service messages Oct. 29, 2013
  • Patent Title: Selective activation of alerts for receipt and availability of data in a communication device Oct. 22, 2013
  • Patent Title: Video streaming apparatus with quantization and method thereof Oct. 22, 2013
  • Patent Title: Voice messaging service for network-based instant connect systems Oct. 01, 2013
  • Patent Title: Formatting ticker content in a handheld wireless telecommunication device Sep. 17, 2013
  • Patent Title: Efficient compression method for sorted data representations Sep. 17, 2013
  • Patent Title: Messaging systems and methods Jun. 18, 2013
  • Patent Title: Displaying a map on a handheld wireless telecommunication device Jun. 04, 2013
  • Patent Title: Advanced solid block splitting for lossless data compression Jun. 04, 2013
  • Patent Title: Communication systems and methods Mar. 26, 2013
  • Patent Title: Voice request broker Mar. 05, 2013
  • Patent Title: Visual voice messaging state synchronization Mar. 05, 2013
  • Patent Title: Video quantizer unit and method thereof Jan. 01, 2013
  • Patent Title: Method and system for automatic data transfer on a network-connected device Dec. 04, 2012
  • Patent Title: Transcoder unit and method Oct. 23, 2012
  • Patent Title: Video streaming apparatus with quantization and method thereof Oct. 02, 2012
  • Patent Title: System and method to actively transfer video content across device during video playback (active playback) Sep. 18, 2012
  • Patent Title: Displaying visual representation of voice messages Sep. 18, 2012
  • Patent Title: Block-based differencing algorithm Sep. 04, 2012
  • Patent Title: User interface indicator for mobile device backup status Aug. 07, 2012
  • Patent Title: Efficient full or partial duplicate fork detection and archiving Aug. 07, 2012
  • Patent Title: Selective activation of alerts for receipt and availability of data in a communication device Jul. 31, 2012
  • Patent Title: Displaying a map on a handheld wireless telecommunication device Jul. 10, 2012
  • Patent Title: Formatting ticker content in a handheld wireless telecommunication device Jul. 10, 2012
  • Patent Title: Displaying location-based content in a handheld device Jul. 03, 2012
  • Patent Title: Efficient system and method for updating a memory device Jun. 12, 2012
  • Patent Title: Selectively buffering voice data at a server during a voice communication session May. 22, 2012
  • Patent Title: Method of receiving, storing, and providing device management parameters and firmware updates to application programs within a mobile device Feb. 14, 2012
  • Patent Title: Prediction weighting method based on prediction contexts Feb. 14, 2012
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to SMSI from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
SMSI News

Recent insights relating to SMSI

CNBC Recommendations

Recent picks made for SMSI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SMSI

SMSI Analyst Ratings

SMSI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SMSI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SMSI stock a Buy, Sell, or Hold?

  • What is the price target for $SMSI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SMSI Top Shareholders
Shareholder
Shares Held
SMSI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SMSI stock?

  • Who owns the most shares of $SMSI stock?

  • What funds own $SMSI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SMSI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SMSI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SMSI

Smith Micro Software Inc provides software solutions that simplify and enhance the mobile experience to some of the wireless service providers around the globe. The company's solutions include SafePath product suite provides comprehensive and easy-to-use tools to protect family digital lifestyles and manage connected devices both inside and outside the home; CommSuite premium messaging platform helps mobile service providers deliver a next-generation voicemail experience to mobile subscribers, while monetizing a legacy cost-center; and ViewSpot its retail display management platform provided wireless carriers and retailers with a way to bring powerful on-screen, interactive demos to life. It operates in single segment: Wireless.

  • Address Pittsburgh, PA
  • Market Cap 15.1 million
  • Employees 118
  • Industrial Classification Services-Prepackaged Software

Smith Micro Software Inc (SMSI) Historical Stock Prices

Smith Micro Software Inc (SMSI) closed at $2.71 on September 25, 2026. Over the past year its adjusted close ranged from $2.18 to $4.55. Daily prices go back to January 2, 2014, 3,202 trading days in all.

  • 1 month-8.75%
  • 3 months-3.56%
  • Year to date+0.33%
  • 1 year-24.68%
  • 3 years-94.00%
  • 5 years-98.58%
  • Max-98.86%
See every congressional and insider trade on the SMSI price chart

Quiver Premium charts SMSI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 2.74 2.75 2.68 2.71 2.71 13,051
Sep 24, 2026 2.75 2.75 2.67 2.70 2.70 10,448
Sep 23, 2026 2.65 2.70 2.65 2.67 2.67 11,040
Sep 22, 2026 2.69 2.75 2.67 2.67 2.67 8,561
Sep 21, 2026 2.66 2.79 2.61 2.68 2.68 13,825
Sep 18, 2026 2.87 2.87 2.60 2.70 2.70 127,831
Sep 17, 2026 2.84 2.96 2.84 2.96 2.96 10,137
Sep 16, 2026 2.90 2.97 2.86 2.86 2.86 12,919
Sep 15, 2026 2.88 2.96 2.85 2.90 2.90 14,064
Sep 14, 2026 2.84 2.93 2.84 2.93 2.93 9,179
Sep 11, 2026 2.83 2.97 2.83 2.90 2.90 21,981
Sep 10, 2026 2.90 3.00 2.81 2.81 2.81 10,521
Sep 9, 2026 2.81 2.81 2.80 2.80 2.80 3,916
Sep 8, 2026 2.83 2.90 2.82 2.84 2.84 9,265
Sep 4, 2026 2.81 2.90 2.81 2.85 2.85 13,724
Sep 3, 2026 2.89 2.99 2.86 2.87 2.87 23,217
Sep 2, 2026 2.86 3.02 2.81 2.85 2.85 15,417
Sep 1, 2026 2.84 2.93 2.84 2.84 2.84 11,894
Aug 31, 2026 2.89 2.92 2.85 2.87 2.87 15,576
Aug 28, 2026 2.87 3.00 2.87 2.91 2.91 15,403
Aug 27, 2026 2.94 2.97 2.93 2.96 2.96 5,918
Aug 26, 2026 2.98 2.98 2.94 2.97 2.97 2,966
Aug 25, 2026 2.91 3.02 2.88 2.97 2.97 16,625
Aug 24, 2026 3.00 3.05 2.95 2.98 2.98 25,268
Aug 21, 2026 2.90 3.05 2.90 2.98 2.98 26,066
Aug 20, 2026 2.91 2.99 2.88 2.97 2.97 8,848
Aug 19, 2026 2.92 2.95 2.81 2.90 2.90 31,652
Aug 18, 2026 2.90 2.93 2.84 2.92 2.92 18,030
Aug 17, 2026 2.79 2.95 2.79 2.92 2.92 20,462
Aug 14, 2026 2.79 3.03 2.79 2.86 2.86 64,941
Aug 13, 2026 3.19 3.19 2.82 2.89 2.89 58,817
Aug 12, 2026 2.99 3.06 2.97 3.04 3.04 20,695
Aug 11, 2026 2.85 3.01 2.85 2.97 2.97 50,262
Aug 10, 2026 2.86 3.12 2.77 2.87 2.87 120,118
Aug 7, 2026 2.76 2.92 2.72 2.90 2.90 31,308
Aug 6, 2026 2.95 2.96 2.64 2.80 2.80 18,646
Aug 5, 2026 2.76 2.90 2.71 2.86 2.86 16,039
Aug 4, 2026 2.69 2.85 2.64 2.80 2.80 31,003
Aug 3, 2026 2.58 2.70 2.58 2.64 2.64 32,655
Jul 31, 2026 2.50 2.68 2.49 2.59 2.59 52,970
Jul 30, 2026 2.44 2.56 2.44 2.49 2.49 4,595
Jul 29, 2026 2.43 2.53 2.39 2.44 2.44 32,281
Jul 28, 2026 2.51 2.54 2.44 2.51 2.51 11,630
Jul 27, 2026 2.60 2.60 2.52 2.52 2.52 12,822
Jul 24, 2026 2.51 2.61 2.44 2.50 2.50 10,576
Jul 23, 2026 2.58 2.59 2.51 2.53 2.53 7,031
Jul 22, 2026 2.60 2.63 2.53 2.60 2.60 11,021
Jul 21, 2026 2.50 2.61 2.50 2.59 2.59 17,951
Jul 20, 2026 2.48 2.64 2.45 2.54 2.54 25,487
Jul 17, 2026 2.51 2.62 2.50 2.59 2.59 10,423
Jul 16, 2026 2.60 2.60 2.53 2.57 2.57 15,377
Jul 15, 2026 2.55 2.63 2.53 2.59 2.59 23,628
Jul 14, 2026 2.55 2.59 2.49 2.54 2.54 29,613
Jul 13, 2026 2.63 2.65 2.48 2.59 2.59 102,460
Jul 10, 2026 2.69 2.72 2.62 2.68 2.68 52,026
Jul 9, 2026 2.71 2.71 2.60 2.66 2.66 15,093
Jul 8, 2026 2.65 2.69 2.60 2.66 2.66 27,561
Jul 7, 2026 2.76 2.76 2.65 2.66 2.66 25,817
Jul 6, 2026 2.60 2.74 2.60 2.73 2.73 23,703
Jul 2, 2026 2.53 2.61 2.53 2.59 2.59 20,095
Jul 1, 2026 2.69 2.70 2.51 2.55 2.55 127,720
Jun 30, 2026 2.78 2.78 2.62 2.68 2.68 72,643
Jun 29, 2026 2.77 2.84 2.72 2.79 2.79 54,993
Jun 26, 2026 2.77 2.83 2.69 2.81 2.81 63,051
Jun 25, 2026 2.76 2.76 2.68 2.73 2.73 28,360
Jun 24, 2026 2.86 2.93 2.75 2.76 2.76 29,789
Jun 23, 2026 3.01 3.01 2.78 2.84 2.84 197,863
Jun 22, 2026 2.96 3.09 2.89 3.04 3.04 61,648
Jun 18, 2026 2.99 3.02 2.80 2.93 2.93 137,535
Jun 17, 2026 3.05 3.18 2.93 3.03 3.03 150,890
Jun 16, 2026 2.85 3.09 2.66 3.08 3.08 256,526
Jun 15, 2026 2.99 3.03 2.80 2.88 2.88 203,836
Jun 12, 2026 3.07 3.19 2.77 2.88 2.88 1,411,371
Jun 11, 2026 3.55 4.55 3.36 4.55 4.55 5,740,668
Jun 10, 2026 3.63 3.70 3.55 3.59 3.59 16,298
Jun 9, 2026 3.56 3.70 3.50 3.69 3.69 28,057
Jun 8, 2026 3.65 3.67 3.39 3.56 3.56 65,878
Jun 5, 20261-for-5 reverse split 3.72 4.31 3.40 3.65 3.65 120,013
Jun 4, 2026 0.8000 0.8355 0.7823 0.8070 4.04 76,580
Jun 3, 2026 0.8200 0.8259 0.7899 0.8050 4.03 102,618
Jun 2, 2026 0.8800 0.8800 0.8320 0.8421 4.21 69,810
Jun 1, 2026 0.8990 0.9000 0.8701 0.8800 4.40 129,524
May 29, 2026 0.7900 0.8800 0.7900 0.8700 4.35 213,167
May 28, 2026 0.8374 0.8400 0.7803 0.7973 3.99 162,503
May 27, 2026 0.7907 0.8370 0.7801 0.8177 4.09 168,119
May 26, 2026 0.7800 0.8099 0.7703 0.7918 3.96 134,752
May 22, 2026 0.7900 0.8137 0.7710 0.8005 4.00 116,803
May 21, 2026 0.7983 0.8159 0.7604 0.7881 3.94 35,769
May 20, 2026 0.7800 0.7949 0.7779 0.7861 3.93 20,052
May 19, 2026 0.8129 0.8129 0.7781 0.7902 3.95 46,442
May 18, 2026 0.8300 0.8300 0.8000 0.8102 4.05 87,355
May 15, 2026 0.8500 0.8648 0.8257 0.8308 4.15 83,113
May 14, 2026 0.8243 0.8497 0.8024 0.8381 4.19 86,689
May 13, 2026 0.8580 0.8580 0.8104 0.8335 4.17 123,595
May 12, 2026 0.8900 0.8929 0.8600 0.8685 4.34 167,878
May 11, 2026 0.8600 0.8800 0.8428 0.8715 4.36 162,346
May 8, 2026 0.8400 0.8599 0.8201 0.8474 4.24 65,804
May 7, 2026 0.8800 0.8800 0.8401 0.8426 4.21 92,428
May 6, 2026 0.8976 0.9285 0.8566 0.8720 4.36 235,424
May 5, 2026 0.9250 0.9250 0.8620 0.8930 4.46 119,786
May 4, 2026 0.8600 0.9200 0.8600 0.8900 4.45 126,788
May 1, 2026 0.9000 0.9000 0.8606 0.8700 4.35 149,914
Apr 30, 2026 0.8700 0.8999 0.8206 0.8985 4.49 427,261
Apr 29, 2026 0.8200 0.8300 0.7900 0.8175 4.09 255,734
Apr 28, 2026 0.7900 0.8100 0.7646 0.8000 4.00 87,867
Apr 27, 2026 0.8012 0.8200 0.7900 0.7921 3.96 63,562
Apr 24, 2026 0.7494 0.7900 0.7103 0.7883 3.94 86,363
Apr 23, 2026 0.6703 0.7500 0.6703 0.7466 3.73 178,815
Apr 22, 2026 0.7100 0.7496 0.7007 0.7250 3.62 40,497
Apr 21, 2026 0.7400 0.7500 0.7100 0.7283 3.64 37,769
Apr 20, 2026 0.7150 0.7500 0.7150 0.7350 3.67 119,524
Apr 17, 2026 0.7000 0.7500 0.7000 0.7110 3.56 72,964
Apr 16, 2026 0.6960 0.7199 0.6901 0.7089 3.54 38,066
Apr 15, 2026 0.6997 0.7100 0.6900 0.6982 3.49 58,090
Apr 14, 2026 0.6904 0.7100 0.6853 0.6863 3.43 58,473
Apr 13, 2026 0.6900 0.7051 0.6851 0.6937 3.47 65,571
Apr 10, 2026 0.7090 0.7099 0.6859 0.7000 3.50 32,791
Apr 9, 2026 0.7194 0.7251 0.6821 0.6896 3.45 76,472
Apr 8, 2026 0.7400 0.7400 0.7011 0.7115 3.56 85,784
Apr 7, 2026 0.7164 0.7489 0.6701 0.7185 3.59 157,053
Apr 6, 2026 0.7010 0.7333 0.7000 0.7310 3.65 112,611
Apr 2, 2026 0.6990 0.7199 0.6860 0.7169 3.58 64,154
Apr 1, 2026 0.7052 0.7199 0.6990 0.7186 3.59 40,458
Mar 31, 2026 0.7000 0.7200 0.6820 0.7196 3.60 90,531
Mar 30, 2026 0.7187 0.7999 0.7000 0.7188 3.59 130,503
Mar 27, 2026 0.7740 0.7740 0.7270 0.7334 3.67 103,844
Mar 26, 2026 0.7626 0.8165 0.7579 0.7897 3.95 130,961
Mar 25, 2026 0.8100 0.8170 0.7467 0.7920 3.96 151,639
Mar 24, 2026 0.8680 0.8680 0.8151 0.8440 4.22 150,841
Mar 23, 2026 0.8097 0.8680 0.7703 0.8680 4.34 220,990
Mar 20, 2026 0.7887 0.8131 0.7679 0.8131 4.07 484,132
Mar 19, 2026 0.7780 0.8049 0.7600 0.8048 4.02 157,097
Mar 18, 2026 0.8107 0.8154 0.7615 0.8067 4.03 235,840
Mar 17, 2026 0.7465 0.8300 0.7465 0.8154 4.08 256,096
Mar 16, 2026 0.8000 0.8064 0.7200 0.7279 3.64 251,715
Mar 13, 2026 0.8400 0.8400 0.7800 0.8169 4.08 212,996
Mar 12, 2026 0.7550 0.8600 0.7139 0.8459 4.23 1,007,965
Mar 11, 2026 0.7062 0.7900 0.7062 0.7577 3.79 348,572
Mar 10, 2026 0.6500 0.7700 0.6500 0.7270 3.63 726,401
Mar 9, 2026 0.6200 0.6900 0.6200 0.6862 3.43 306,200
Mar 6, 2026 0.6659 0.6800 0.6000 0.6519 3.26 485,572
Mar 5, 2026 0.6075 0.7300 0.5665 0.6800 3.40 7,299,433
Mar 4, 2026 0.4910 0.5442 0.4850 0.5400 2.70 3,185,132
Mar 3, 2026 0.5005 0.5200 0.4900 0.5200 2.60 35,808
Mar 2, 2026 0.5044 0.5462 0.4800 0.5258 2.63 93,725
Feb 27, 2026 0.5100 0.5778 0.5000 0.5600 2.80 214,585
Feb 26, 2026 0.4530 0.5000 0.4260 0.5000 2.50 142,960
Feb 25, 2026 0.4578 0.4645 0.4526 0.4635 2.32 34,675
Feb 24, 2026 0.4270 0.4599 0.4260 0.4525 2.26 86,156
Feb 23, 2026 0.4400 0.4509 0.4269 0.4353 2.18 51,473
Feb 20, 2026 0.4500 0.4600 0.4450 0.4560 2.28 55,418
Feb 19, 2026 0.4285 0.4500 0.4258 0.4425 2.21 96,125
Feb 18, 2026 0.4500 0.4604 0.4400 0.4400 2.20 67,065
Feb 17, 2026 0.4900 0.4935 0.4100 0.4414 2.21 272,753
Feb 13, 2026 0.4860 0.5099 0.4800 0.4900 2.45 58,289
Feb 12, 2026 0.5020 0.5100 0.4700 0.4900 2.45 74,980
Feb 11, 2026 0.5300 0.5400 0.5000 0.5086 2.54 43,815
Feb 10, 2026 0.5010 0.5375 0.5000 0.5240 2.62 38,792
Feb 9, 2026 0.4975 0.5421 0.4975 0.5101 2.55 33,151
Feb 6, 2026 0.4859 0.5200 0.4850 0.5067 2.53 141,855
Feb 5, 2026 0.5300 0.5500 0.4802 0.4867 2.43 328,868
Feb 4, 2026 0.5890 0.5890 0.5150 0.5220 2.61 118,734
Feb 3, 2026 0.5820 0.5820 0.5401 0.5402 2.70 76,277
Feb 2, 2026 0.5401 0.5715 0.5401 0.5506 2.75 54,369
Jan 30, 2026 0.5509 0.5612 0.5401 0.5410 2.71 84,861
Jan 29, 2026 0.5600 0.5715 0.5500 0.5510 2.75 119,884
Jan 28, 2026 0.5910 0.5971 0.5650 0.5715 2.86 89,374
Jan 27, 2026 0.6003 0.6318 0.6000 0.6003 3.00 68,040
Jan 26, 2026 0.6180 0.6400 0.5904 0.6010 3.00 138,488
Jan 23, 2026 0.6070 0.6200 0.5901 0.6003 3.00 96,850
Jan 22, 2026 0.5800 0.6100 0.5776 0.5914 2.96 123,142
Jan 21, 2026 0.5601 0.5800 0.5600 0.5746 2.87 88,822
Jan 20, 2026 0.5732 0.5904 0.5520 0.5520 2.76 59,503
Jan 16, 2026 0.5776 0.5970 0.5600 0.5909 2.96 102,163
Jan 15, 2026 0.5870 0.5870 0.5775 0.5800 2.90 31,726
Jan 14, 2026 0.5610 0.5850 0.5522 0.5610 2.81 29,280
Jan 13, 2026 0.5720 0.5858 0.5509 0.5520 2.76 103,354
Jan 12, 2026 0.5960 0.5970 0.5700 0.5803 2.90 58,395
Jan 9, 2026 0.6000 0.6000 0.5800 0.5801 2.90 52,090
Jan 8, 2026 0.5800 0.6090 0.5600 0.5833 2.92 142,805
Jan 7, 2026 0.6300 0.6300 0.5800 0.5917 2.96 113,193
Jan 6, 2026 0.5900 0.6449 0.5900 0.6277 3.14 282,668
Jan 5, 2026 0.5600 0.5980 0.5444 0.5839 2.92 251,470
Jan 2, 2026 0.5401 0.5650 0.5401 0.5512 2.76 64,185
Dec 31, 2025 0.5460 0.5602 0.5337 0.5402 2.70 159,731
Dec 30, 2025 0.5570 0.5800 0.5408 0.5585 2.79 154,771
Dec 29, 2025 0.5600 0.5800 0.5400 0.5700 2.85 176,037
Dec 26, 2025 0.5668 0.5900 0.5624 0.5710 2.85 58,522
Dec 24, 2025 0.5560 0.5877 0.5350 0.5740 2.87 177,162
Dec 23, 2025 0.5508 0.5700 0.5343 0.5368 2.68 96,526
Dec 22, 2025 0.5375 0.5620 0.5303 0.5507 2.75 203,562
Dec 19, 2025 0.5627 0.5748 0.5301 0.5362 2.68 274,347
Dec 18, 2025 0.6000 0.6000 0.5623 0.5641 2.82 51,572
Dec 17, 2025 0.5900 0.5989 0.5750 0.5798 2.90 107,930
Dec 16, 2025 0.6150 0.6200 0.5817 0.5900 2.95 130,228
Dec 15, 2025 0.6200 0.6370 0.6100 0.6150 3.08 53,893
Dec 12, 2025 0.6199 0.6284 0.6014 0.6225 3.11 52,961
Dec 11, 2025 0.5935 0.6270 0.5700 0.6110 3.06 115,920
Dec 10, 2025 0.6400 0.6457 0.5924 0.5924 2.96 110,187
Dec 9, 2025 0.6200 0.6361 0.6010 0.6301 3.15 41,877
Dec 8, 2025 0.6324 0.6350 0.6128 0.6298 3.15 64,112
Dec 5, 2025 0.6003 0.6400 0.6003 0.6208 3.10 89,718
Dec 4, 2025 0.6132 0.6404 0.6056 0.6345 3.17 67,732
Dec 3, 2025 0.5971 0.6179 0.5895 0.6087 3.04 112,281
Dec 2, 2025 0.6000 0.6049 0.5900 0.5925 2.96 99,235
Dec 1, 2025 0.6220 0.6220 0.5905 0.5931 2.96 54,790
Nov 28, 2025 0.6000 0.6200 0.5919 0.6060 3.03 34,471
Nov 26, 2025 0.5810 0.6251 0.5810 0.6021 3.01 126,172
Nov 25, 2025 0.5975 0.6200 0.5975 0.6129 3.06 153,861
Nov 24, 2025 0.5700 0.6000 0.5700 0.5996 3.00 121,815
Nov 21, 2025 0.5802 0.6199 0.5802 0.5954 2.98 60,568
Nov 20, 2025 0.5920 0.6311 0.5700 0.5802 2.90 116,682
Nov 19, 2025 0.6080 0.6200 0.5784 0.5998 3.00 112,332
Nov 18, 2025 0.6130 0.6301 0.5700 0.5943 2.97 168,145
Nov 17, 2025 0.6300 0.6472 0.5804 0.5985 2.99 200,613
Nov 14, 2025 0.5800 0.6300 0.5800 0.6140 3.07 219,940
Nov 13, 2025 0.6400 0.6600 0.6290 0.6404 3.20 133,165
Nov 12, 2025 0.6500 0.6650 0.6300 0.6556 3.28 222,558
Nov 11, 2025 0.6500 0.6600 0.6300 0.6479 3.24 100,245
Nov 10, 2025 0.6600 0.6657 0.6371 0.6534 3.27 374,342
Nov 7, 2025 0.6000 0.6397 0.5911 0.6361 3.18 248,578
Nov 6, 2025 0.6500 0.6596 0.5700 0.5802 2.90 461,648
Nov 5, 2025 0.6708 0.6899 0.6500 0.6641 3.32 241,473
Nov 4, 2025 0.6818 0.7000 0.6700 0.6708 3.35 128,133
Nov 3, 2025 0.7400 0.7400 0.6850 0.7029 3.51 170,285
Oct 31, 2025 0.6700 0.7299 0.6650 0.7127 3.56 207,956
Oct 30, 2025 0.6800 0.6999 0.6522 0.6627 3.31 198,331
Oct 29, 2025 0.7000 0.7063 0.6603 0.6654 3.33 206,810
Oct 28, 2025 0.7025 0.7299 0.7000 0.7000 3.50 184,672
Oct 27, 2025 0.7300 0.7400 0.7000 0.7060 3.53 164,306
Oct 24, 2025 0.6910 0.7299 0.6910 0.7148 3.57 228,295
Oct 23, 2025 0.7050 0.7160 0.7000 0.7052 3.53 167,569
Oct 22, 2025 0.6900 0.7097 0.6830 0.6940 3.47 381,854
Oct 21, 2025 0.7049 0.7331 0.7000 0.7150 3.58 278,716
Oct 20, 2025 0.7394 0.7472 0.7000 0.7097 3.55 301,833
Oct 17, 2025 0.7000 0.7447 0.7000 0.7334 3.67 395,361
Oct 16, 2025 0.8200 0.8200 0.6811 0.7100 3.55 1,771,356
Oct 15, 2025 0.8100 0.8500 0.7900 0.8137 4.07 19,756,538
Oct 14, 2025 0.7900 0.8100 0.7701 0.8100 4.05 86,060
Oct 13, 2025 0.7900 0.8300 0.7802 0.7970 3.98 220,055
Oct 10, 2025 0.8500 0.8800 0.7700 0.7752 3.88 181,304
Oct 9, 2025 0.8900 0.9100 0.8225 0.8445 4.22 249,596
Oct 8, 2025 0.8690 0.9100 0.8215 0.8980 4.49 762,517
Oct 7, 2025 0.8000 0.8175 0.7700 0.7725 3.86 143,484
Oct 6, 2025 0.7600 0.8200 0.7581 0.8112 4.06 339,793
Oct 3, 2025 0.7600 0.7999 0.7600 0.7716 3.86 257,967
Oct 2, 2025 0.7500 0.7900 0.7401 0.7703 3.85 253,989
Oct 1, 2025 0.7175 0.7500 0.7175 0.7319 3.66 176,916
Sep 30, 2025 0.7300 0.7499 0.7101 0.7230 3.62 104,531
Sep 29, 2025 0.7353 0.7488 0.7230 0.7374 3.69 92,652
Sep 26, 2025 0.7277 0.7600 0.7101 0.7300 3.65 100,927
Sep 25, 2025 0.7500 0.7558 0.7080 0.7195 3.60 92,884

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Smith Micro Software Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SMSI, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation