SMSI - Smith Micro Software, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20195.03005.05004.80004.86004.8600461,508
Nov 14, 20195.19005.25004.98005.03005.0300451,000
Nov 13, 20194.91005.28004.91005.14005.1400599,100
Nov 12, 20194.79004.94004.75004.88004.8800446,900
Nov 11, 20194.67004.81004.62004.79004.7900291,300
Nov 08, 20194.62004.76004.62004.68004.6800288,900
Nov 07, 20194.74004.76004.60004.66004.6600298,800
Nov 06, 20194.87004.87004.66004.71004.7100336,400
Nov 05, 20194.69005.01004.61004.87004.8700533,800
Nov 04, 20194.80004.85004.56004.69004.6900695,700
Nov 01, 20194.91004.97004.71004.74004.7400637,900
Oct 31, 20195.21005.25004.81004.89004.8900644,800
Oct 30, 20195.09005.30005.00005.20005.2000388,800
Oct 29, 20195.31005.31004.97005.07005.0700922,300
Oct 28, 20195.73005.87005.25005.30005.3000698,000
Oct 25, 20195.85005.99005.21005.70005.70002,010,000
Oct 24, 20196.04006.37005.94006.23006.23001,003,600
Oct 23, 20196.10006.14005.81005.95005.9500847,100
Oct 22, 20196.36006.47006.08006.11006.1100503,000
Oct 21, 20196.39006.53006.31006.37006.3700438,100
Oct 18, 20196.31006.32006.03006.30006.3000496,500
Oct 17, 20196.12006.34006.09006.29006.2900541,800
Oct 16, 20196.03006.17005.95006.09006.0900347,400
Oct 15, 20195.87006.10005.84006.02006.0200476,900
Oct 14, 20195.70005.89005.60005.83005.8300348,800
Oct 11, 20195.60005.79005.54005.70005.7000396,100
Oct 10, 20195.51005.57005.45005.55005.5500178,000
Oct 09, 20195.60005.64005.45005.52005.5200305,700
Oct 08, 20195.48005.63005.40005.57005.5700455,600
Oct 07, 20195.64005.73005.48005.51005.5100390,000
Oct 04, 20195.45005.65005.35005.64005.6400537,100
Oct 03, 20195.20005.44005.17005.42005.4200356,600
Oct 02, 20195.20005.26005.07005.21005.2100524,700
Oct 01, 20195.50005.50005.23005.25005.2500334,100
Sep 30, 20195.19005.47005.10005.44005.4400638,700
Sep 27, 20195.26005.35005.02005.15005.1500420,900
Sep 26, 20195.19005.29005.08005.24005.2400274,800
Sep 25, 20195.23005.28005.06005.21005.2100421,900
Sep 24, 20195.43005.50005.20005.24005.2400313,700
Sep 23, 20195.21005.47005.16005.40005.4000309,100
Sep 20, 20195.53005.58005.17005.20005.2000935,400
Sep 19, 20195.60005.71005.52005.54005.5400433,500
Sep 18, 20195.57005.65005.38005.55005.5500489,000
Sep 17, 20195.50005.57005.39005.52005.5200639,300
Sep 16, 20195.35005.54005.02005.50005.5000754,300
Sep 13, 20195.65005.67005.39005.40005.40001,130,900
Sep 12, 20195.80005.86005.58005.65005.6500487,700
Sep 11, 20195.97005.98005.34005.80005.80001,440,000
Sep 10, 20196.15006.21005.92005.98005.9800790,200
Sep 09, 20196.65006.65005.92006.23006.23001,395,100
Sep 06, 20196.46006.90006.36006.62006.62001,417,000
Sep 05, 20196.35006.59006.15006.44006.4400747,300
Sep 04, 20195.98006.35005.94006.32006.3200643,300
Sep 03, 20196.18006.33005.97005.97005.9700395,500
Aug 30, 20196.36006.51006.08006.18006.1800656,000
Aug 29, 20196.23006.36006.16006.30006.3000411,900
Aug 28, 20196.09006.22005.72006.12006.1200700,200
Aug 27, 20196.32006.38006.04006.05006.0500677,500
Aug 26, 20196.40006.53006.16006.32006.3200941,900
Aug 23, 20196.58006.70006.26006.36006.3600609,900
Aug 22, 20196.66006.81006.40006.59006.5900863,500
Aug 21, 20196.45006.71006.28006.62006.6200637,000
Aug 20, 20196.24006.57006.14006.41006.4100613,900
Aug 19, 20196.56006.84006.15006.23006.23001,418,200
Aug 16, 20195.99006.65005.99006.37006.37001,237,200
Aug 15, 20195.98006.18005.79005.98005.9800430,500
Aug 14, 20195.86006.09005.78006.00006.0000564,200
Aug 13, 20196.25006.35005.95006.01006.0100568,800
Aug 12, 20196.25006.39006.05006.27006.2700570,700
Aug 09, 20196.33006.49006.07006.25006.2500765,700
Aug 08, 20196.13006.65006.03006.37006.37001,593,000
Aug 07, 20195.36006.08005.26006.02006.02001,601,200
Aug 06, 20195.60005.84005.25005.45005.4500883,700
Aug 05, 20195.75005.79005.35005.61005.61001,151,400
Aug 02, 20195.76006.05005.51005.82005.8200831,800
Aug 01, 20195.98006.35005.61005.76005.76001,474,700
Jul 31, 20196.25006.60005.75005.99005.99002,006,000
Jul 30, 20195.40006.43005.23006.31006.31002,842,300
Jul 29, 20195.55006.20005.33005.54005.54007,391,500
Jul 26, 20194.75005.77004.31005.75005.750021,611,700
Jul 25, 20193.50003.50003.35003.45003.4500903,400
Jul 24, 20193.28003.50003.27003.36003.3600291,900
Jul 23, 20193.20003.35003.20003.28003.2800172,100
Jul 22, 20193.30003.40003.15003.19003.1900718,100
Jul 19, 20193.20003.36003.16003.23003.2300359,300
Jul 18, 20193.12003.17003.06003.10003.100063,200
Jul 17, 20193.07003.17003.05003.10003.100037,700
Jul 16, 20193.07003.09002.99003.07003.070029,900
Jul 15, 20192.95003.08002.95003.04003.040052,500
Jul 12, 20193.09003.10002.95002.99002.9900108,300
Jul 11, 20193.08003.09003.01003.06003.060037,800
Jul 10, 20193.06003.11003.03003.07003.070058,800
Jul 09, 20193.11003.14003.03003.06003.0600145,200
Jul 08, 20193.17003.19003.11003.11003.110025,700
Jul 05, 20193.15003.17003.10003.17003.170039,200
Jul 03, 20193.12003.15003.06003.06003.060049,000
Jul 02, 20193.17003.19003.05003.12003.1200139,700
Jul 01, 20193.11003.17003.11003.11003.1100115,000
Jun 28, 20193.01003.09002.96003.04003.040095,400
Jun 27, 20193.04003.05002.82002.99002.9900141,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...