Financial News

Smith Micro Software (NQ: SMSI )

0.7851 -0.0439 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.440 7.520 6.905 6.968 36,316 -0.15(-2.13%)
Jan 30, 2024 6.640 7.290 6.640 7.120 27,714 +0.40(+5.95%)
Jan 29, 2024 6.696 6.878 6.489 6.720 27,176 +0.03(+0.45%)
Jan 26, 2024 6.482 6.690 6.403 6.690 15,469 +0.29(+4.53%)
Jan 25, 2024 6.311 6.480 6.216 6.400 14,724 +0.18(+2.93%)
Jan 24, 2024 6.320 6.399 6.141 6.218 18,800 +0.14(+2.26%)
Jan 23, 2024 6.560 6.560 6.006 6.080 21,709 -0.30(-4.63%)
Jan 22, 2024 6.160 6.399 5.925 6.375 14,680 +0.19(+3.15%)
Jan 19, 2024 6.311 6.342 5.840 6.181 24,300 +0.05(+0.84%)
Jan 18, 2024 6.088 6.302 5.768 6.130 43,291 -0.26(-4.01%)
Jan 17, 2024 6.160 6.386 5.936 6.386 17,805 +0.16(+2.52%)
Jan 16, 2024 6.400 6.399 5.960 6.229 34,693 +0.04(+0.58%)
Jan 12, 2024 6.200 6.278 5.706 6.193 70,661 +0.02(+0.40%)
Jan 11, 2024 6.622 6.720 6.160 6.168 40,731 -0.28(-4.34%)
Jan 10, 2024 6.640 6.801 6.320 6.448 20,008 -0.11(-1.71%)
Jan 09, 2024 6.320 6.631 6.240 6.560 20,431 +0.29(+4.59%)
Jan 08, 2024 6.704 6.704 6.201 6.272 42,048 -0.29(-4.36%)
Jan 05, 2024 6.880 6.880 6.403 6.558 22,081 -0.31(-4.46%)
Jan 04, 2024 6.640 6.960 6.426 6.864 22,899 +0.10(+1.53%)
Jan 03, 2024 7.128 7.201 6.440 6.761 24,390 -0.28(-3.97%)
Jan 02, 2024 6.720 7.440 6.640 7.040 40,013 +0.43(+6.54%)
Dec 29, 2023 6.480 6.800 6.403 6.608 57,350 +0.05(+0.73%)
Dec 28, 2023 6.640 6.960 6.458 6.560 27,701 -0.17(-2.50%)
Dec 27, 2023 6.800 7.040 6.560 6.728 33,213 -0.20(-2.89%)
Dec 26, 2023 6.640 7.160 6.581 6.928 43,242 +0.48(+7.47%)
Dec 22, 2023 5.942 6.559 5.763 6.446 63,583 +0.31(+4.98%)
Dec 21, 2023 6.000 6.153 5.760 6.141 31,703 +0.14(+2.35%)
Dec 20, 2023 6.240 6.402 5.829 6.000 37,494 -0.23(-3.74%)
Dec 19, 2023 6.400 6.466 6.160 6.233 18,870 +0.00(+0.01%)
Dec 18, 2023 6.320 6.560 6.160 6.232 45,186 -0.17(-2.63%)
Dec 15, 2023 6.480 6.648 6.040 6.400 47,776 -0.07(-1.08%)
Dec 14, 2023 6.160 6.776 6.080 6.470 54,790 +0.44(+7.25%)
Dec 13, 2023 5.920 6.178 5.760 6.032 31,471 +0.15(+2.59%)
Dec 12, 2023 6.230 6.255 5.880 5.880 27,737 -0.36(-5.70%)
Dec 11, 2023 6.560 6.560 6.080 6.235 31,087 -0.48(-7.21%)
Dec 08, 2023 6.571 6.720 6.024 6.720 44,166 +0.27(+4.19%)
Dec 07, 2023 6.366 6.559 6.080 6.450 55,443 +0.13(+2.05%)
Dec 06, 2023 6.640 6.880 6.237 6.320 47,580 -0.40(-5.97%)
Dec 05, 2023 6.400 7.186 6.088 6.722 150,677 +0.88(+15.10%)
Dec 04, 2023 6.107 6.216 5.601 5.840 31,607 -0.12(-2.01%)
Dec 01, 2023 5.360 5.999 5.360 5.960 61,194 +0.52(+9.64%)
Nov 30, 2023 5.282 5.496 5.280 5.436 30,398 -0.00(-0.06%)
Nov 29, 2023 5.400 5.520 5.217 5.439 29,674 -0.01(-0.22%)
Nov 28, 2023 5.600 5.600 5.221 5.451 41,200 -0.09(-1.62%)
Nov 27, 2023 5.582 5.600 5.440 5.541 47,347 -0.06(-1.06%)
Nov 24, 2023 5.680 5.680 5.440 5.600 22,412 -0.11(-1.96%)
Nov 22, 2023 5.760 5.760 5.473 5.712 34,844 -0.01(-0.14%)
Nov 21, 2023 6.092 6.152 5.520 5.720 31,526 -0.29(-4.79%)
Nov 20, 2023 5.912 6.160 5.760 6.008 43,266 +0.26(+4.52%)
Nov 17, 2023 6.160 6.291 5.600 5.748 79,785 -0.49(-7.87%)
Nov 16, 2023 6.550 6.550 6.160 6.239 33,439 -0.22(-3.48%)
Nov 15, 2023 6.824 6.880 6.186 6.464 31,845 -0.09(-1.34%)
Nov 14, 2023 6.734 6.960 6.480 6.552 40,939 +0.07(+1.11%)
Nov 13, 2023 6.950 7.360 6.412 6.480 48,284 -0.49(-7.01%)
Nov 10, 2023 6.415 7.196 6.132 6.969 129,373 +0.97(+16.15%)
Nov 09, 2023 8.000 8.000 5.662 6.000 273,816 -2.48(-29.25%)
Nov 08, 2023 8.240 8.560 8.080 8.480 55,003 +0.16(+1.92%)
Nov 07, 2023 8.560 8.640 8.320 8.320 16,954 -0.32(-3.70%)
Nov 06, 2023 8.880 8.960 8.480 8.640 29,220 -0.20(-2.26%)
Nov 03, 2023 9.040 9.160 8.720 8.840 28,614 +0.20(+2.31%)
Nov 02, 2023 8.240 8.880 8.240 8.640 30,522 +0.40(+4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback