Skip to main content

Smith Micro Software (NQ: SMSI )

2.260 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.190 5.470 5.100 5.435 639,012 +0.28(+5.53%)
Sep 27, 2019 5.260 5.355 5.020 5.150 425,400 -0.09(-1.72%)
Sep 26, 2019 5.190 5.290 5.080 5.240 274,807 +0.03(+0.58%)
Sep 25, 2019 5.230 5.280 5.060 5.210 421,946 -0.03(-0.48%)
Sep 24, 2019 5.430 5.500 5.200 5.235 313,723 -0.17(-3.06%)
Sep 23, 2019 5.210 5.470 5.160 5.400 309,052 +0.20(+3.85%)
Sep 20, 2019 5.530 5.580 5.170 5.200 941,100 -0.34(-6.14%)
Sep 19, 2019 5.600 5.710 5.520 5.540 434,316 -0.01(-0.18%)
Sep 18, 2019 5.570 5.650 5.380 5.550 489,049 +0.03(+0.54%)
Sep 17, 2019 5.500 5.570 5.390 5.520 639,865 +0.02(+0.36%)
Sep 16, 2019 5.350 5.540 5.020 5.500 754,257 +0.10(+1.85%)
Sep 13, 2019 5.650 5.672 5.390 5.400 1,130,900 -0.25(-4.42%)
Sep 12, 2019 5.800 5.860 5.580 5.650 487,701 -0.15(-2.59%)
Sep 11, 2019 5.970 5.970 5.340 5.800 1,439,964 -0.18(-3.01%)
Sep 10, 2019 6.150 6.210 5.920 5.980 790,236 -0.25(-4.01%)
Sep 09, 2019 6.650 6.650 5.920 6.230 1,395,087 -0.39(-5.89%)
Sep 06, 2019 6.460 6.900 6.360 6.620 1,417,000 +0.18(+2.80%)
Sep 05, 2019 6.350 6.590 6.150 6.440 747,581 +0.12(+1.90%)
Sep 04, 2019 5.980 6.350 5.940 6.320 643,336 +0.35(+5.86%)
Sep 03, 2019 6.180 6.330 5.970 5.970 395,506 -0.21(-3.40%)
Aug 30, 2019 6.360 6.510 6.080 6.180 655,900 -0.12(-1.90%)
Aug 29, 2019 6.230 6.360 6.160 6.300 412,422 +0.18(+2.94%)
Aug 28, 2019 6.090 6.220 5.720 6.120 700,234 +0.07(+1.16%)
Aug 27, 2019 6.320 6.380 6.040 6.050 677,520 -0.27(-4.27%)
Aug 26, 2019 6.400 6.530 6.160 6.320 941,853 -0.04(-0.63%)
Aug 23, 2019 6.580 6.700 6.260 6.360 609,800 -0.23(-3.49%)
Aug 22, 2019 6.660 6.810 6.400 6.590 864,030 -0.03(-0.45%)
Aug 21, 2019 6.450 6.710 6.280 6.620 638,673 +0.21(+3.28%)
Aug 20, 2019 6.240 6.570 6.140 6.410 613,912 +0.18(+2.89%)
Aug 19, 2019 6.560 6.840 6.150 6.230 1,418,523 -0.14(-2.20%)
Aug 16, 2019 5.990 6.650 5.985 6.370 1,237,100 +0.39(+6.52%)
Aug 15, 2019 5.980 6.180 5.790 5.980 430,515 -0.02(-0.33%)
Aug 14, 2019 5.860 6.090 5.780 6.000 564,204 -0.01(-0.17%)
Aug 13, 2019 6.250 6.350 5.950 6.010 568,827 -0.26(-4.15%)
Aug 12, 2019 6.250 6.390 6.050 6.270 570,726 +0.02(+0.32%)
Aug 09, 2019 6.330 6.490 6.070 6.250 765,600 -0.12(-1.88%)
Aug 08, 2019 6.130 6.650 6.030 6.370 1,593,009 +0.35(+5.81%)
Aug 07, 2019 5.360 6.080 5.260 6.020 1,600,380 +0.57(+10.46%)
Aug 06, 2019 5.600 5.840 5.250 5.450 883,747 -0.16(-2.85%)
Aug 05, 2019 5.750 5.790 5.350 5.610 1,145,032 -0.21(-3.61%)
Aug 02, 2019 5.760 6.050 5.510 5.820 831,800 +0.06(+1.04%)
Aug 01, 2019 5.980 6.350 5.610 5.760 1,474,178 -0.23(-3.84%)
Jul 31, 2019 6.250 6.600 5.750 5.990 2,005,577 -0.32(-5.07%)
Jul 30, 2019 5.400 6.430 5.230 6.310 2,830,374 +0.77(+13.90%)
Jul 29, 2019 5.550 6.200 5.330 5.540 7,390,848 -0.21(-3.65%)
Jul 26, 2019 4.750 5.770 4.310 5.750 21,611,700 +2.30(+66.67%)
Jul 25, 2019 3.500 3.500 3.350 3.450 889,327 +0.09(+2.68%)
Jul 24, 2019 3.280 3.500 3.270 3.360 292,064 +0.08(+2.44%)
Jul 23, 2019 3.200 3.350 3.200 3.280 172,131 +0.09(+2.82%)
Jul 22, 2019 3.300 3.400 3.150 3.190 718,094 -0.04(-1.24%)
Jul 19, 2019 3.200 3.360 3.160 3.230 359,300 +0.13(+4.19%)
Jul 18, 2019 3.120 3.170 3.056 3.100 63,217 +0.00(+0.00%)
Jul 17, 2019 3.070 3.170 3.050 3.100 37,661 +0.03(+0.98%)
Jul 16, 2019 3.070 3.090 2.990 3.070 29,866 +0.03(+0.99%)
Jul 15, 2019 2.950 3.080 2.950 3.040 52,528 +0.05(+1.67%)
Jul 12, 2019 3.090 3.100 2.950 2.990 108,200 -0.06(-2.13%)
Jul 11, 2019 3.080 3.090 3.010 3.055 37,776 -0.01(-0.49%)
Jul 10, 2019 3.060 3.110 3.032 3.070 58,811 +0.01(+0.33%)
Jul 09, 2019 3.110 3.140 3.030 3.060 145,202 -0.05(-1.61%)
Jul 08, 2019 3.170 3.190 3.110 3.110 25,699 -0.06(-1.89%)
Jul 05, 2019 3.150 3.170 3.100 3.170 39,100 +0.11(+3.59%)
Jul 03, 2019 3.120 3.150 3.060 3.060 48,900 -0.06(-1.92%)
Jul 02, 2019 3.170 3.190 3.050 3.120 139,715 +0.01(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.