Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 10:59PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Smith Micro Software Inc. (SMSI)

At 4:00PM ET: 7.77   0.04 (0.51%)

MORE ON SMSI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 7.77 7.81 7.66 7.77 258,300 7.77 16-Dec-09 7.60 7.88 7.58 7.81 438,500 7.81 15-Dec-09 7.44 7.67 7.44 7.57 373,900 7.57 14-Dec-09 7.26 7.45 7.26 7.44 259,300 7.44 11-Dec-09 7.29 7.29 7.07 7.24 206,000 7.24 10-Dec-09 7.43 7.45 7.15 7.23 323,000 7.23 9-Dec-09 7.06 7.39 6.96 7.38 512,800 7.38 8-Dec-09 6.66 7.07 6.57 7.04 630,600 7.04 7-Dec-09 6.72 6.82 6.60 6.70 393,100 6.70 4-Dec-09 6.47 6.66 6.46 6.60 453,100 6.60 3-Dec-09 6.45 6.45 6.37 6.37 431,400 6.37 2-Dec-09 6.40 6.46 6.30 6.41 339,700 6.41 1-Dec-09 6.41 6.58 6.35 6.38 251,800 6.38 30-Nov-09 6.52 6.52 6.26 6.33 287,200 6.33 27-Nov-09 6.68 6.70 6.51 6.51 152,400 6.51 25-Nov-09 6.80 6.98 6.70 6.72 96,500 6.72 24-Nov-09 6.92 7.00 6.67 6.78 270,800 6.78 23-Nov-09 6.75 6.90 6.67 6.86 583,800 6.86 20-Nov-09 6.81 6.88 6.59 6.70 397,800 6.70 19-Nov-09 7.06 7.08 6.84 6.86 325,800 6.86 18-Nov-09 7.20 7.26 7.11 7.11 164,100 7.11 17-Nov-09 7.25 7.28 7.16 7.19 179,100 7.19 16-Nov-09 7.33 7.38 7.21 7.28 274,300 7.28 13-Nov-09 7.14 7.32 7.14 7.25 269,600 7.25 12-Nov-09 7.26 7.45 7.15 7.15 336,200 7.15 11-Nov-09 7.61 7.61 7.23 7.26 551,900 7.26 10-Nov-09 7.37 7.74 7.31 7.52 586,700 7.52 9-Nov-09 7.50 7.50 7.22 7.37 724,500 7.37 6-Nov-09 6.99 7.42 6.87 7.40 773,700 7.40 5-Nov-09 7.22 7.24 6.50 6.99 2,462,500 6.99 4-Nov-09 9.23 9.38 9.05 9.07 474,000 9.07 3-Nov-09 8.95 9.11 8.73 9.08 188,000 9.08 2-Nov-09 9.13 9.24 8.71 9.05 453,800 9.05 30-Oct-09 9.37 9.50 9.06 9.08 246,500 9.08 29-Oct-09 9.23 9.51 9.00 9.48 293,800 9.48 28-Oct-09 9.42 9.58 9.03 9.16 301,400 9.16 27-Oct-09 9.86 10.00 9.22 9.41 354,000 9.41 26-Oct-09 9.91 10.15 9.73 9.83 244,800 9.83 23-Oct-09 9.92 10.11 9.87 9.92 325,300 9.92 22-Oct-09 10.16 10.27 9.64 9.89 580,900 9.89 21-Oct-09 10.36 10.57 10.12 10.16 251,300 10.16 20-Oct-09 10.66 10.72 10.30 10.40 324,000 10.40 19-Oct-09 11.26 11.31 10.30 10.64 1,033,700 10.64 16-Oct-09 11.57 11.75 11.27 11.31 255,500 11.31 15-Oct-09 11.92 11.92 11.57 11.65 374,400 11.65 14-Oct-09 11.58 12.07 11.56 11.98 414,500 11.98 13-Oct-09 11.44 11.55 11.30 11.40 131,500 11.40 12-Oct-09 11.84 11.94 11.26 11.40 217,100 11.40 9-Oct-09 11.10 11.97 11.05 11.85 482,100 11.85 8-Oct-09 11.34 11.56 11.09 11.12 285,800 11.12 7-Oct-09 11.86 11.86 11.17 11.22 365,300 11.22 6-Oct-09 11.76 12.07 11.61 11.89 132,500 11.89 5-Oct-09 11.50 11.78 11.27 11.65 269,600 11.65 2-Oct-09 11.53 11.61 11.36 11.49 424,100 11.49 1-Oct-09 12.35 12.37 11.54 11.62 440,700 11.62 30-Sep-09 12.51 12.60 12.00 12.36 168,500 12.36 29-Sep-09 12.60 12.71 12.40 12.46 117,000 12.46 28-Sep-09 12.35 12.83 12.15 12.55 279,100 12.55 25-Sep-09 12.39 12.43 12.10 12.29 102,200 12.29 24-Sep-09 12.35 12.51 12.12 12.45 277,800 12.45 23-Sep-09 12.60 12.60 12.30 12.30 359,300 12.30 22-Sep-09 12.80 12.80 12.46 12.54 337,300 12.54 21-Sep-09 12.59 12.87 12.50 12.72 100,300 12.72 18-Sep-09 12.61 12.77 12.44 12.76 264,500 12.76 17-Sep-09 12.42 12.71 12.31 12.56 199,800 12.56 16-Sep-09 12.50 12.50 12.30 12.39 231,700 12.39 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions