Smith Micro Software Inc (SMSI)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di Smith Micro Software Inc (SMSI)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-06-17	$3.18	$2.93	$0.2514	111,310.0	-1.62%
2026-06-16	$3.09	$2.66	$0.43	252,979.0	+6.94%
2026-06-15	$3.03	$2.80	$0.23	203,036.0	+0.17%
2026-06-12	$3.19	$2.77	$0.4149	1,394,254.0	-36.81%
2026-06-11	$4.55	$3.36	$1.19	5,211,533.0	+26.74%
2026-06-10	$3.70	$3.55	$0.15	15,963.0	-2.71%
2026-06-09	$3.70	$3.50	$0.20	27,936.0	+3.65%
2026-06-08	$3.67	$3.39	$0.2785	65,820.0	-2.47%
2026-06-05	$4.31	$3.40	$0.91	115,180.0	-9.54%
2026-06-04	$4.18	$3.91	$0.2662	14,476.2	+0.25%
2026-06-03	$4.13	$3.95	$0.18	20,437.4	-4.41%
2026-06-02	$4.40	$4.16	$0.24	13,811.4	-4.31%
2026-06-01	$4.50	$4.35	$0.1495	25,598.0	+1.15%
2026-05-29	$4.40	$3.95	$0.45	41,856.8	+9.12%
2026-05-28	$4.20	$3.90	$0.2985	32,202.0	-2.49%
2026-05-27	$4.18	$3.90	$0.2845	33,573.6	+3.27%
2026-05-26	$4.05	$3.85	$0.198	22,859.2	-1.09%
2026-05-22	$4.07	$3.85	$0.2135	23,185.4	+1.57%
2026-05-21	$4.08	$3.80	$0.2775	7,153.8	+0.25%
2026-05-20	$3.97	$3.89	$0.085	3,587.2	-0.52%
2026-05-19	$4.06	$3.89	$0.174	9,288.4	-2.47%

Smith Micro Software Inc Stock (SMSI) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Smith Micro Software Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMSI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Smith Micro Software Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Smith Micro Software Inc Storia dei prezzi delle azioni (SMSI) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-06	$4.55	$2.66	$1.89	7,583,644.0	-30.34%
2026-05	$4.64	$3.80	$0.8405	470,424.6	-3.17%
2026-04	$4.50	$3.35	$1.15	417,681.4	+24.86%
2026-03	$4.34	$2.40	$1.94	2,563,341.6	+28.50%
2026-02	$2.94	$2.05	$0.895	384,709.2	+3.51%
2026-01	$3.22	$2.70	$0.524	416,244.8	+0.15%

Smith Micro Software Inc Storia dei prezzi delle azioni (SMSI) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$3.23	$2.65	$0.578	451,521.2	-7.84%
2025-11	$3.70	$2.85	$0.85	610,300.6	-14.97%
2025-10	$4.55	$3.26	$1.29	5,100,382.6	-1.42%
2025-09	$4.15	$3.45	$0.70	638,586.2	-2.32%
2025-08	$4.20	$3.21	$0.9855	828,951.6	+8.07%
2025-07	$6.50	$3.30	$3.20	1,769,007.4	-20.53%
2025-06	$5.00	$3.93	$1.07	429,583.0	+5.65%
2025-05	$5.45	$3.80	$1.65	553,331.8	-17.56%
2025-04	$5.90	$3.29	$2.61	540,557.6	+34.98%
2025-03	$6.60	$3.02	$3.58	1,221,626.6	-43.62%
2025-02	$8.24	$5.95	$2.29	784,590.0	+2.36%
2025-01	$9.75	$5.25	$4.50	1,669,617.0	-3.05%

Smith Micro Software Inc Storia dei prezzi delle azioni (SMSI) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$8.35	$3.30	$5.05	2,160,194.6	+61.63%
2024-11	$4.67	$3.50	$1.17	724,270.8	+9.54%
2024-10	$6.50	$3.88	$2.62	1,319,361.6	-23.03%
2024-09	$7.40	$2.60	$4.80	45,221,660.6	+65.02%
2024-08	$12.40	$2.91	$9.49	824,016.6	-74.77%
2024-07	$12.85	$10.50	$2.35	139,271.2	+10.86%
2024-06	$11.70	$10.70	$1.00	127,878.6	+2.79%
2024-05	$14.49	$10.35	$4.14	399,989.2	-6.93%
2024-04	$16.05	$9.41	$6.64	1,509,167.8	-16.13%
2024-03	$17.42	$12.00	$5.42	205,030.6	-9.59%
2024-02	$37.07	$14.88	$22.19	280,205.0	-56.28%
2024-01	$37.60	$28.53	$9.07	119,899.4	+5.45%