Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.6000	0.6000	0.5800	0.5801	52,068	-0.00(-0.55%)
Jan 08, 2026	0.5800	0.6090	0.5600	0.5833	142,572	-0.01(-1.42%)
Jan 07, 2026	0.6300	0.6300	0.5800	0.5917	113,185	-0.04(-5.74%)
Jan 06, 2026	0.5900	0.6449	0.5900	0.6277	282,158	+0.04(+7.50%)
Jan 05, 2026	0.5600	0.5980	0.5444	0.5839	251,435	+0.03(+5.93%)
Jan 02, 2026	0.5401	0.5650	0.5401	0.5512	64,185	+0.01(+2.04%)
Dec 31, 2025	0.5460	0.5602	0.5337	0.5402	159,731	-0.02(-3.28%)
Dec 30, 2025	0.5570	0.5800	0.5408	0.5585	154,721	-0.01(-2.02%)
Dec 29, 2025	0.5600	0.5800	0.5400	0.5700	175,661	-0.00(-0.18%)
Dec 26, 2025	0.5668	0.5900	0.5624	0.5710	58,522	-0.00(-0.52%)
Dec 24, 2025	0.5560	0.5877	0.5301	0.5740	177,362	+0.04(+6.93%)
Dec 23, 2025	0.5508	0.5700	0.5343	0.5368	95,991	-0.01(-2.52%)
Dec 22, 2025	0.5375	0.5620	0.5303	0.5507	202,132	+0.01(+2.70%)
Dec 19, 2025	0.5627	0.5749	0.5301	0.5362	274,347	-0.03(-4.95%)
Dec 18, 2025	0.6000	0.6000	0.5623	0.5641	51,499	-0.02(-2.71%)
Dec 17, 2025	0.5900	0.5989	0.5750	0.5798	107,882	-0.01(-1.73%)
Dec 16, 2025	0.6150	0.6200	0.5817	0.5900	130,228	-0.03(-4.07%)
Dec 15, 2025	0.6200	0.6370	0.6100	0.6150	53,889	-0.01(-1.20%)
Dec 12, 2025	0.6199	0.6284	0.6014	0.6225	52,961	+0.01(+1.88%)
Dec 11, 2025	0.5935	0.6270	0.5700	0.6110	115,905	+0.02(+3.14%)
Dec 10, 2025	0.6400	0.6457	0.5924	0.5924	110,124	-0.04(-5.98%)
Dec 09, 2025	0.6200	0.6361	0.6010	0.6301	41,674	+0.00(+0.05%)
Dec 08, 2025	0.6324	0.6350	0.6128	0.6298	63,502	+0.01(+1.45%)
Dec 05, 2025	0.6003	0.6400	0.6003	0.6208	89,718	-0.01(-2.16%)
Dec 04, 2025	0.6132	0.6404	0.6056	0.6345	65,932	+0.03(+4.24%)
Dec 03, 2025	0.5971	0.6179	0.5895	0.6087	112,281	+0.02(+2.73%)
Dec 02, 2025	0.6000	0.6049	0.5900	0.5925	99,235	-0.00(-0.10%)
Dec 01, 2025	0.6220	0.6220	0.5905	0.5931	54,790	-0.01(-2.13%)
Nov 28, 2025	0.6000	0.6200	0.5919	0.6060	34,471	+0.00(+0.65%)
Nov 26, 2025	0.5810	0.6251	0.5810	0.6021	126,172	-0.01(-1.76%)
Nov 25, 2025	0.5975	0.6200	0.5975	0.6129	153,858	+0.01(+2.22%)
Nov 24, 2025	0.5700	0.6000	0.5700	0.5996	119,801	+0.00(+0.71%)
Nov 21, 2025	0.5802	0.6199	0.5802	0.5954	60,568	+0.02(+2.62%)
Nov 20, 2025	0.5900	0.6311	0.5700	0.5802	115,952	-0.02(-3.27%)
Nov 19, 2025	0.6100	0.6200	0.5784	0.5998	112,127	+0.01(+0.93%)
Nov 18, 2025	0.6130	0.6301	0.5700	0.5943	167,985	-0.00(-0.70%)
Nov 17, 2025	0.6300	0.6472	0.5804	0.5985	196,102	-0.02(-2.52%)
Nov 14, 2025	0.5800	0.6301	0.5800	0.6140	219,940	-0.03(-4.12%)
Nov 13, 2025	0.6400	0.6600	0.6290	0.6404	132,487	-0.02(-2.32%)
Nov 12, 2025	0.6500	0.6650	0.6300	0.6556	222,436	+0.01(+1.19%)
Nov 11, 2025	0.6500	0.6600	0.6300	0.6479	100,010	-0.01(-0.84%)
Nov 10, 2025	0.6600	0.6657	0.6371	0.6534	118,972	+0.02(+2.72%)
Nov 07, 2025	0.6000	0.6397	0.5911	0.6361	248,578	+0.06(+9.63%)
Nov 06, 2025	0.6500	0.6596	0.5700	0.5802	450,096	-0.08(-12.63%)
Nov 05, 2025	0.6708	0.6900	0.6500	0.6641	238,534	-0.01(-1.00%)
Nov 04, 2025	0.6800	0.7000	0.6700	0.6708	128,123	-0.03(-4.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Smith Micro Software, Inc. - Common Stock (NQ:SMSI)

Historical Prices

Popular Pages