Smith Micro Software Inc (SMSI) Historical Stock Data

0.40 ↑0.02 (5.07%)
As of March 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SMSI is down -1.88% a day on average. There have been 10 days where Smith Micro Software Inc closed green and 20 days where SMSI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-010.380.40↑$0.02 (5.29%)0.300.412.16M
2024-02-290.440.38↓$0.06 (-13.65%)0.370.45861.12K
2024-02-280.440.43↓$0.01 (-2.32%)0.420.45568.97K
2024-02-270.480.44↓$0.04 (-8.31%)0.440.49732.21K
2024-02-260.480.49↑$0.01 (2.06%)0.460.521.41M
2024-02-230.610.49↓$0.12 (-20.04%)0.460.634.83M
2024-02-220.790.82↑$0.03 (3.47%)0.790.85608.86K
2024-02-210.800.79↓$0.01 (-1.25%)0.760.83153.93K
2024-02-200.850.81↓$0.04 (-5.27%)0.800.89231.14K
2024-02-160.760.81↑$0.06 (7.35%)0.750.85349.90K
2024-02-150.770.77↓$0.01 (-0.65%)0.740.78145.76K
2024-02-140.770.77↓$0.00 (-0.14%)0.760.81145.34K
2024-02-130.780.74↓$0.04 (-5.15%)0.720.79180.74K
2024-02-120.770.77↑$0.00 (0.39%)0.770.81128.69K
2024-02-090.810.77↓$0.04 (-4.69%)0.760.84216.64K
2024-02-080.840.81↓$0.02 (-2.63%)0.810.8460.24K
2024-02-070.820.82↓$0.00 (-0.01%)0.800.86121.87K
2024-02-060.860.83↓$0.02 (-2.71%)0.800.86118.25K
2024-02-050.870.84↓$0.03 (-2.93%)0.810.87181.83K
2024-02-020.880.86↓$0.02 (-2.58%)0.850.8995.55K
2024-02-010.880.87↓$0.01 (-0.85%)0.850.93185.83K
2024-01-310.930.87↓$0.06 (-6.34%)0.860.94290.61K
2024-01-300.830.89↑$0.06 (7.23%)0.830.91221.77K
2024-01-290.840.84↑$0.00 (0.36%)0.810.86217.41K
2024-01-260.810.84↑$0.03 (3.20%)0.800.84123.75K
2024-01-250.790.80↑$0.01 (1.41%)0.780.81117.67K
2024-01-240.790.78↓$0.01 (-1.62%)0.770.80150.09K
2024-01-230.820.76↓$0.06 (-7.32%)0.750.82172.88K
2024-01-220.770.80↑$0.03 (3.49%)0.740.80117.25K
2024-01-190.790.77↓$0.02 (-2.07%)0.730.79191.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$SMSI gonna take my L with this one

0 Like Report
tighttechniq

$SMSI Come on.. Let it fall.. buy later bulls

0 Like Report
2minute42seconds

$SMSI the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report