Smith Micro Software Inc (SMSI) Historical Stock Data

0.76 ↑0.00 (0.25%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMSI is down -0.76% a day on average. There have been 10 days where Smith Micro Software Inc closed green and 20 days where SMSI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.76	0.76	↑$0.00 (0.26%)	0.75	0.83	261.57K
2024-11-21	0.78	0.76	↓$0.02 (-2.40%)	0.74	0.78	94.14K
2024-11-20	0.74	0.78	↑$0.04 (4.82%)	0.73	0.79	98.07K
2024-11-19	0.77	0.75	↓$0.02 (-2.42%)	0.73	0.78	243.65K
2024-11-18	0.84	0.79	↓$0.05 (-5.67%)	0.77	0.84	299.36K
2024-11-15	0.84	0.81	↓$0.03 (-3.05%)	0.76	0.85	257.01K
2024-11-14	0.88	0.85	↓$0.03 (-3.34%)	0.77	0.90	251.90K
2024-11-13	0.93	0.88	↓$0.05 (-5.29%)	0.88	0.93	270.71K
2024-11-12	0.89	0.90	↑$0.01 (1.00%)	0.88	0.91	194.91K
2024-11-11	0.89	0.89	↓$0.00 (-0.27%)	0.88	0.93	224.87K
2024-11-08	0.82	0.92	↑$0.10 (12.14%)	0.82	0.92	369.13K
2024-11-07	0.80	0.83	↑$0.03 (4.28%)	0.76	0.83	98.98K
2024-11-06	0.80	0.80	↓$0.00 (-0.01%)	0.75	0.81	177.71K
2024-11-05	0.77	0.79	↑$0.02 (2.22%)	0.70	0.80	101.68K
2024-11-04	0.83	0.79	↓$0.04 (-4.98%)	0.75	0.83	93.68K
2024-11-01	0.79	0.81	↑$0.03 (3.18%)	0.79	0.82	88.47K
2024-10-31	0.84	0.79	↓$0.05 (-6.54%)	0.78	0.84	90.59K
2024-10-30	0.81	0.83	↑$0.02 (2.35%)	0.81	0.84	62.99K
2024-10-29	0.85	0.82	↓$0.03 (-3.52%)	0.81	0.85	86.27K
2024-10-28	0.84	0.83	↓$0.01 (-1.18%)	0.78	0.85	173.81K
2024-10-25	0.83	0.81	↓$0.01 (-1.56%)	0.79	0.85	189.08K
2024-10-24	0.80	0.84	↑$0.04 (4.74%)	0.80	0.86	189.45K
2024-10-23	0.86	0.82	↓$0.04 (-4.68%)	0.79	0.88	267.36K
2024-10-22	0.92	0.88	↓$0.04 (-4.51%)	0.85	0.93	117.21K
2024-10-21	0.87	0.90	↑$0.04 (4.16%)	0.87	1.10	260.74K
2024-10-18	0.92	0.92	↓$0.00 (-0.08%)	0.88	0.95	147.76K
2024-10-17	0.95	0.95	↓$0.00 (-0.48%)	0.90	0.98	142.05K
2024-10-16	0.98	0.92	↓$0.06 (-6.12%)	0.90	1.00	254.19K
2024-10-15	1.02	0.97	↓$0.05 (-4.98%)	0.95	1.03	209.22K
2024-10-14	1.03	1.02	↓$0.01 (-0.97%)	1.02	1.05	79.75K