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
2026-05-21	$0.8159	$0.7604	$0.0555	35,769.0	+0.25%
2026-05-20	$0.7949	$0.7779	$0.017	17,936.0	-0.52%
2026-05-19	$0.8129	$0.7781	$0.0348	46,442.0	-2.47%
2026-05-18	$0.83	$0.80	$0.03	87,049.0	-2.48%
2026-05-15	$0.8648	$0.8257	$0.0391	83,112.0	-0.87%
2026-05-14	$0.8497	$0.8024	$0.0473	86,682.0	+0.55%
2026-05-13	$0.858	$0.8104	$0.0476	123,269.0	-4.03%
2026-05-12	$0.8929	$0.86	$0.0329	166,865.0	-0.34%
2026-05-11	$0.88	$0.8428	$0.0372	159,988.0	+2.84%
2026-05-08	$0.8599	$0.8201	$0.0398	65,552.0	+0.57%
2026-05-07	$0.88	$0.8401	$0.0399	92,391.0	-3.37%
2026-05-06	$0.9285	$0.8566	$0.0719	232,956.0	-2.35%
2026-05-05	$0.925	$0.862	$0.063	119,386.0	+0.34%
2026-05-04	$0.92	$0.86	$0.06	126,574.0	+2.30%
2026-05-01	$0.90	$0.8606	$0.0394	139,767.0	-3.17%
2026-04-30	$0.8999	$0.8206	$0.0793	426,223.0	+9.91%
2026-04-29	$0.83	$0.79	$0.04	191,994.0	+2.19%
2026-04-28	$0.81	$0.7646	$0.0454	87,865.0	+1.00%
2026-04-27	$0.82	$0.79	$0.03	62,714.0	+0.48%
2026-04-24	$0.79	$0.7103	$0.0797	86,221.0	+5.59%
2026-04-23	$0.75	$0.6703	$0.0797	178,297.0	+2.98%
2026-04-22	$0.7496	$0.7007	$0.0489	40,495.0	-0.45%
2026-04-21	$0.75	$0.71	$0.04	37,769.0	-0.91%

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
2026-05	$0.9285	$0.7604	$0.1681	1,619,507.0	-12.29%
2026-04	$0.8999	$0.6701	$0.2298	2,088,407.0	+24.86%
2026-03	$0.868	$0.48	$0.388	12,816,708.0	+28.50%
2026-02	$0.589	$0.41	$0.179	1,923,546.0	+3.51%
2026-01	$0.6449	$0.5401	$0.1048	2,081,224.0	+0.15%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$0.6457	$0.5301	$0.1156	2,257,606.0	-7.84%
2025-11	$0.74	$0.57	$0.17	3,051,503.0	-14.97%
2025-10	$0.91	$0.6522	$0.2578	25,501,913.0	-1.42%
2025-09	$0.83	$0.69	$0.14	3,192,931.0	-2.32%
2025-08	$0.84	$0.6429	$0.1971	4,144,758.0	+8.07%
2025-07	$1.30	$0.66	$0.64	8,845,037.0	-20.53%
2025-06	$0.9991	$0.785	$0.2141	2,147,915.0	+5.65%
2025-05	$1.09	$0.76	$0.33	2,766,659.0	-17.56%
2025-04	$1.18	$0.657	$0.523	2,702,788.0	+34.98%
2025-03	$1.32	$0.6039	$0.7161	6,108,133.0	-43.62%
2025-02	$1.65	$1.19	$0.4584	3,922,950.0	+2.36%
2025-01	$1.95	$1.05	$0.90	8,348,085.0	-3.05%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$1.67	$0.6601	$1.01	10,800,973.0	+61.63%
2024-11	$0.933	$0.70	$0.233	3,621,354.0	+9.54%
2024-10	$1.30	$0.775	$0.525	6,596,808.0	-23.03%
2024-09	$1.48	$0.5201	$0.9599	226,108,303.0	+65.02%
2024-08	$2.48	$0.5822	$1.90	4,120,083.0	-74.77%
2024-07	$2.57	$2.10	$0.47	696,356.0	+10.86%
2024-06	$2.34	$2.14	$0.20	639,393.0	+2.79%
2024-05	$2.90	$2.07	$0.8284	1,999,946.0	-6.93%
2024-04	$3.21	$1.88	$1.33	7,545,839.1	-16.13%
2024-03	$3.48	$2.40	$1.08	1,025,152.9	-9.59%
2024-02	$7.41	$2.98	$4.44	1,401,025.1	-56.28%
2024-01	$7.52	$5.71	$1.81	599,496.8	+5.45%