Smith Micro Software Inc (SMSI) Historical Stock Data

2.34 ↓0.70 (-23.03%)
As of August 12, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, SMSI is up 0.52% a day on average. There have been 17 days where Smith Micro Software Inc closed green and 13 days where SMSI closed red.

DateOpenCloseChangeLowHighVolume
2022-08-122.382.34↓$0.04 (-1.68%)2.252.522.60M
2022-08-113.113.04↓$0.07 (-2.25%)3.043.15272.74K
2022-08-102.993.11↑$0.12 (4.01%)2.993.11241.60K
2022-08-093.082.95↓$0.13 (-4.22%)2.943.10221.65K
2022-08-082.933.07↑$0.14 (4.78%)2.933.09373.24K
2022-08-052.902.90↑$0.00 (0.00%)2.842.95120.69K
2022-08-042.862.94↑$0.08 (2.80%)2.853.05262.88K
2022-08-032.682.89↑$0.21 (7.84%)2.682.94255.15K
2022-08-022.722.66↓$0.06 (-2.21%)2.652.73141.73K
2022-08-012.662.73↑$0.07 (2.63%)2.642.80216.08K
2022-07-292.642.69↑$0.05 (1.89%)2.592.70106.02K
2022-07-282.652.61↓$0.04 (-1.51%)2.572.6892.31K
2022-07-272.542.66↑$0.12 (4.72%)2.542.68256.07K
2022-07-262.542.51↓$0.03 (-1.18%)2.482.54132.37K
2022-07-252.672.54↓$0.13 (-4.87%)2.542.67239.62K
2022-07-222.742.67↓$0.07 (-2.55%)2.632.74146.50K
2022-07-212.752.73↓$0.02 (-0.73%)2.682.75135.12K
2022-07-202.652.76↑$0.11 (4.15%)2.652.82226.42K
2022-07-192.552.64↑$0.09 (3.53%)2.552.66156.47K
2022-07-182.522.51↓$0.01 (-0.40%)2.512.65214.87K
2022-07-152.472.48↑$0.01 (0.40%)2.422.51138.85K
2022-07-142.432.47↑$0.04 (1.65%)2.372.50136.16K
2022-07-132.432.44↑$0.01 (0.41%)2.382.46124.62K
2022-07-122.522.43↓$0.09 (-3.57%)2.422.62132.22K
2022-07-112.652.52↓$0.13 (-4.91%)2.512.69175.72K
2022-07-082.572.67↑$0.10 (3.89%)2.562.67123.02K
2022-07-072.512.58↑$0.07 (2.79%)2.512.61163.99K
2022-07-062.462.50↑$0.04 (1.63%)2.402.55485.22K
2022-07-052.392.43↑$0.04 (1.67%)2.342.45431.60K
2022-07-012.472.39↓$0.08 (-3.24%)2.382.50217.65K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$SMSI Getting ready for market open.

0 Like Report
unknownable

$SMSI I warned everyone this company sucks

0 Like Report