SMSI

Smith Micro Software

$3.04 0.08 (2.56%)
17:07 EDT SMSI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -7.41
Market Cap:       74.94M
EPS:       -0.41
Volume:       352,200
Day's Range:       2.96 - 3.26
52wk Range:       1.62 - 3.48
Previous Close:       3.04
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

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!