SMSI Quote, Trading Chart, Smith Micro Software Inc.

home / stock / smsi / smsi quote

Stock Information
Company Name: Smith Micro Software Inc.
Stock Symbol: SMSI
Market: NASDAQ
Website: smithmicro.com
Menu
SMSI SMSI Quote SMSI Short SMSI News SMSI Articles SMSI Message Board
Get SMSI Alerts

News, Short Squeeze, Breakout and More Instantly...
SMSI Quote
Last:$2.28
Change Percent:0.43%
Open:$2.3
Previous Close:$2.28
High:$2.45
Low:$2.25
Volume:91,957
Last Trade Date Time:05/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SMSI Chart
Last Twenty Trading Days
Date:2024-05-01
Open:$2.3
Close:$2.28
High:$2.45
Low:$2.25
Volume:91,957
Date:2024-04-30
Open:$2.46
Close:$2.31
High:$2.46
Low:$2.2499
Volume:215,283
Date:2024-04-29
Open:$2.3
Close:$2.48
High:$2.7
Low:$2.3
Volume:349,283
Date:2024-04-26
Open:$2.25
Close:$2.32
High:$2.325
Low:$2.19
Volume:55,712
Date:2024-04-25
Open:$2.15
Close:$2.22
High:$2.25
Low:$2.11
Volume:28,405
Date:2024-04-24
Open:$2.12
Close:$2.17
High:$2.215
Low:$2.12
Volume:43,468
Date:2024-04-23
Open:$2.18
Close:$2.12
High:$2.1902
Low:$2.1
Volume:61,130
Date:2024-04-22
Open:$2.14
Close:$2.18
High:$2.2773
Low:$2.1
Volume:223,884
Date:2024-04-19
Open:$2.07
Close:$2.08
High:$2.3689
Low:$2.07
Volume:327,854
Date:2024-04-18
Open:$2.09
Close:$2.225
High:$3.21
Low:$1.96
Volume:5,514,614
Date:2024-04-17
Open:$1.92
Close:$1.95
High:$2.1
Low:$1.9
Volume:43,882
Date:2024-04-16
Open:$1.95
Close:$1.9393
High:$2.02
Low:$1.8824
Volume:47,227
Date:2024-04-15
Open:$2.16
Close:$1.96
High:$2.1645
Low:$1.91
Volume:56,860
Date:2024-04-12
Open:$2.39
Close:$2.15
High:$2.41
Low:$2.1301
Volume:116,234
Date:2024-04-11
Open:$2.5
Close:$2.36
High:$2.501
Low:$2.14
Volume:128,614
Date:2024-04-10
Open:$2.408
Close:$2.4176
High:$2.4864
Low:$2.4
Volume:579,307
Date:2024-04-09
Open:$0.304
Close:$0.306
High:$0.315
Low:$0.304
Volume:216,116
Date:2024-04-08
Open:$0.3088
Close:$0.3059
High:$0.315
Low:$0.3
Volume:275,933
Date:2024-04-05
Open:$0.315
Close:$0.3065
High:$0.3198
Low:$0.305
Volume:287,066
Date:2024-04-04
Open:$0.34
Close:$0.3119
High:$0.3452
Low:$0.3
Volume:639,130