SMSI
Smith Micro Software
$3.04
0.08 (2.56%)
SMSI Stock Quote Delayed 15 Minutes
| Historical Data for SMSI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 3.15 | 3.26 | 2.96 | 352,260 | 3.04 | -0.08 -2.56% |
| 05/23/19 | 3.20 | 3.28 | 3.11 | 58,260 | 3.12 | -0.08 -2.50% |
| 05/22/19 | 3.22 | 3.30 | 3.20 | 42,687 | 3.20 | 0.00 0.00% |
| 05/21/19 | 3.21 | 3.30 | 3.20 | 45,924 | 3.20 | -0.03 -0.93% |
| 05/20/19 | 3.30 | 3.35 | 3.21 | 57,261 | 3.23 | -0.13 -3.87% |
| 05/17/19 | 3.34 | 3.44 | 3.31 | 114,400 | 3.36 | 0.02 0.60% |
| 05/16/19 | 3.30 | 3.35 | 3.22 | 204,356 | 3.34 | 0.10 3.09% |
| 05/15/19 | 3.24 | 3.30 | 3.24 | 50,696 | 3.24 | -0.01 -0.31% |
| 05/14/19 | 3.28 | 3.38 | 3.23 | 119,420 | 3.25 | -0.01 -0.31% |
| 05/13/19 | 3.21 | 3.29 | 3.11 | 210,355 | 3.26 | 0.07 2.19% |
| 05/10/19 | 3.25 | 3.27 | 3.13 | 152,100 | 3.19 | -0.05 -1.54% |
| 05/09/19 | 3.06 | 3.28 | 2.81 | 420,760 | 3.24 | -0.08 -2.41% |
| 05/08/19 | 3.29 | 3.48 | 3.20 | 354,818 | 3.32 | 0.04 1.22% |
| 05/07/19 | 3.18 | 3.28 | 3.14 | 103,935 | 3.28 | 0.12 3.80% |
| 05/06/19 | 3.17 | 3.30 | 3.13 | 131,627 | 3.16 | -0.09 -2.77% |
| 05/03/19 | 3.10 | 3.25 | 3.10 | 209,600 | 3.25 | 0.21 6.91% |
| 05/02/19 | 2.92 | 3.08 | 2.92 | 109,746 | 3.04 | 0.14 4.83% |
| 05/01/19 | 2.83 | 2.97 | 2.80 | 66,564 | 2.90 | 0.06 2.11% |
| 04/30/19 | 2.84 | 2.85 | 2.75 | 110,862 | 2.84 | -0.01 -0.35% |
| 04/29/19 | 2.90 | 2.90 | 2.78 | 97,786 | 2.85 | -0.05 -1.72% |
| 04/26/19 | 2.87 | 2.97 | 2.82 | 62,900 | 2.90 | 0.01 0.35% |
| 04/25/19 | 2.83 | 2.91 | 2.80 | 50,567 | 2.89 | 0.03 1.05% |
| 04/24/19 | 2.87 | 2.99 | 2.85 | 63,228 | 2.86 | -0.03 -1.04% |
| 04/23/19 | 2.80 | 2.93 | 2.80 | 91,069 | 2.89 | 0.11 3.96% |
| 04/22/19 | 2.83 | 2.88 | 2.75 | 193,210 | 2.78 | -0.09 -3.14% |
| 04/18/19 | 2.90 | 2.92 | 2.82 | 140,800 | 2.87 | -0.01 -0.35% |
| 04/17/19 | 3.05 | 3.05 | 2.80 | 403,680 | 2.88 | -0.13 -4.32% |
| 04/16/19 | 2.94 | 3.11 | 2.93 | 284,895 | 3.01 | -0.07 -2.27% |
| 04/15/19 | 3.19 | 3.22 | 3.05 | 207,808 | 3.08 | -0.15 -4.64% |
| 04/12/19 | 3.30 | 3.30 | 3.18 | 167,300 | 3.23 | -0.08 -2.42% |
| 04/11/19 | 3.26 | 3.33 | 3.21 | 253,164 | 3.31 | 0.08 2.48% |
| 04/10/19 | 3.30 | 3.33 | 3.08 | 279,910 | 3.23 | -0.09 -2.71% |
| 04/09/19 | 3.23 | 3.35 | 3.16 | 445,257 | 3.32 | 0.09 2.79% |
| 04/08/19 | 3.08 | 3.30 | 3.05 | 934,155 | 3.23 | 0.32 11.00% |
| 04/05/19 | 2.79 | 2.97 | 2.79 | 194,400 | 2.91 | 0.11 3.93% |
| 04/04/19 | 2.92 | 2.96 | 2.76 | 158,446 | 2.80 | -0.08 -2.78% |
| 04/03/19 | 2.90 | 2.96 | 2.80 | 143,079 | 2.88 | -0.02 -0.69% |
| 04/02/19 | 3.05 | 3.09 | 2.88 | 243,937 | 2.90 | -0.12 -3.97% |
| 04/01/19 | 2.89 | 3.14 | 2.85 | 643,097 | 3.02 | 0.22 7.86% |
| 03/29/19 | 2.84 | 2.88 | 2.76 | 98,500 | 2.80 | 0.00 0.00% |
| 03/28/19 | 2.72 | 2.84 | 2.72 | 106,576 | 2.80 | 0.03 1.08% |
| 03/27/19 | 2.73 | 2.82 | 2.65 | 111,162 | 2.77 | 0.02 0.73% |
| 03/26/19 | 2.81 | 2.85 | 2.66 | 144,405 | 2.75 | -0.06 -2.14% |
| 03/25/19 | 2.85 | 2.89 | 2.64 | 465,369 | 2.81 | 0.00 0.00% |
| 03/22/19 | 2.86 | 2.93 | 2.75 | 361,600 | 2.81 | -0.05 -1.75% |
| 03/21/19 | 2.76 | 2.90 | 2.64 | 370,399 | 2.86 | 0.11 4.00% |
| 03/20/19 | 2.62 | 2.83 | 2.52 | 507,364 | 2.75 | 0.15 5.77% |
| 03/19/19 | 2.54 | 2.64 | 2.41 | 386,771 | 2.60 | 0.11 4.42% |
| 03/18/19 | 2.41 | 2.58 | 2.40 | 397,669 | 2.49 | 0.11 4.62% |
| 03/15/19 | 2.33 | 2.49 | 2.22 | 531,700 | 2.38 | -0.02 -0.83% |
| 03/14/19 | 2.40 | 2.55 | 2.16 | 2,219,795 | 2.40 | 0.54 29.03% |
| 03/13/19 | 1.95 | 2.02 | 1.84 | 401,570 | 1.86 | -0.07 -3.63% |
| 03/12/19 | 2.02 | 2.12 | 1.90 | 227,172 | 1.93 | -0.10 -4.93% |
| 03/11/19 | 1.94 | 2.34 | 1.84 | 1,185,335 | 2.03 | 0.11 5.73% |
| 03/08/19 | 1.88 | 1.95 | 1.83 | 76,500 | 1.92 | 0.04 2.13% |
| 03/07/19 | 1.83 | 1.90 | 1.81 | 78,795 | 1.88 | 0.03 1.62% |
| 03/06/19 | 1.85 | 1.89 | 1.82 | 33,727 | 1.85 | -0.04 -2.12% |
| 03/05/19 | 1.84 | 1.89 | 1.80 | 65,898 | 1.89 | 0.04 2.16% |
| Download Data To Spreadsheet | ||||||
SMSI Stock Predictions, Articles, and Smith Micro Software News
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
