Smith Micro Software Inc (SMSI) Historical Stock Data
2.17 ↑0.05 (2.36%)
As of April 24, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, SMSI is down -1.43% a day on average. There have been 12 days where Smith Micro Software Inc closed green and 18 days where SMSI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-24 | 2.12 | 2.17 | ↑$0.05 (2.36%) | 2.12 | 2.22 | 43.57K |
2024-04-23 | 2.18 | 2.12 | ↓$0.06 (-2.75%) | 2.10 | 2.19 | 62.55K |
2024-04-22 | 2.14 | 2.18 | ↑$0.04 (1.87%) | 2.10 | 2.28 | 223.88K |
2024-04-19 | 2.07 | 2.08 | ↑$0.01 (0.48%) | 2.07 | 2.37 | 325.85K |
2024-04-18 | 2.09 | 2.23 | ↑$0.14 (6.46%) | 1.96 | 3.21 | 5.51M |
2024-04-17 | 1.92 | 1.95 | ↑$0.03 (1.56%) | 1.90 | 2.10 | 43.88K |
2024-04-16 | 1.95 | 1.94 | ↓$0.01 (-0.55%) | 1.88 | 2.02 | 47.23K |
2024-04-15 | 2.16 | 1.96 | ↓$0.20 (-9.26%) | 1.91 | 2.16 | 56.86K |
2024-04-12 | 2.39 | 2.15 | ↓$0.24 (-10.04%) | 2.13 | 2.41 | 116.23K |
2024-04-11 | 2.50 | 2.36 | ↓$0.14 (-5.60%) | 2.14 | 2.50 | 127.96K |
2024-04-10 | 0.30 | 0.30 | ↑$0.00 (0.40%) | 0.30 | 0.31 | 579.21K |
2024-04-09 | 0.30 | 0.31 | ↑$0.00 (0.66%) | 0.30 | 0.32 | 216.10K |
2024-04-08 | 0.31 | 0.31 | ↓$0.00 (-0.94%) | 0.30 | 0.32 | 275.91K |
2024-04-05 | 0.32 | 0.31 | ↓$0.01 (-2.70%) | 0.31 | 0.32 | 284.02K |
2024-04-04 | 0.34 | 0.31 | ↓$0.03 (-8.26%) | 0.30 | 0.35 | 638.99K |
2024-04-03 | 0.35 | 0.34 | ↓$0.01 (-2.74%) | 0.34 | 0.36 | 142.51K |
2024-04-02 | 0.34 | 0.35 | ↑$0.01 (4.21%) | 0.33 | 0.37 | 412.96K |
2024-04-01 | 0.35 | 0.33 | ↓$0.01 (-3.88%) | 0.33 | 0.35 | 433.64K |
2024-03-28 | 0.34 | 0.34 | ↑$0.01 (1.65%) | 0.33 | 0.36 | 172.54K |
2024-03-27 | 0.34 | 0.34 | ↓$0.01 (-1.47%) | 0.33 | 0.35 | 314.04K |
2024-03-26 | 0.37 | 0.33 | ↓$0.03 (-9.18%) | 0.33 | 0.37 | 257.73K |
2024-03-25 | 0.37 | 0.37 | ↓$0.00 (-0.35%) | 0.36 | 0.38 | 124.59K |
2024-03-22 | 0.35 | 0.36 | ↑$0.01 (2.16%) | 0.35 | 0.38 | 297.60K |
2024-03-21 | 0.35 | 0.35 | ↓$0.00 (-0.80%) | 0.34 | 0.37 | 252.80K |
2024-03-20 | 0.36 | 0.35 | ↓$0.01 (-2.09%) | 0.34 | 0.37 | 450.56K |
2024-03-19 | 0.34 | 0.35 | ↑$0.01 (2.27%) | 0.34 | 0.37 | 531.85K |
2024-03-18 | 0.35 | 0.34 | ↓$0.01 (-3.26%) | 0.34 | 0.36 | 343.10K |
2024-03-15 | 0.35 | 0.34 | ↓$0.01 (-3.44%) | 0.34 | 0.36 | 252.82K |
2024-03-14 | 0.34 | 0.36 | ↑$0.02 (5.94%) | 0.34 | 0.37 | 398.88K |
2024-03-13 | 0.36 | 0.34 | ↓$0.02 (-5.54%) | 0.34 | 0.36 | 307.70K |
Create an account or log in to view more rows.
$SMSI has just been halted from trading.
$SMSI to the moon
$SMSI Another boring day I believe
$SMSI Take it Bears !
$SMSI gonna take my L with this one
$SMSI what’s next bulls
$SMSI now I buy
$SMSI Come on.. Let it fall.. buy later bulls
$SMSI the best advice has been no stop losses. Would have cost a fortune!!!
$SMSI Mindset is key