Stockscreener 앱 받기
0.5833
1.42%
-0.0084
시간 외 거래:
.59
0.0067
+1.15%
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $0.609 | $0.56 | $0.049 | 142,341.0 | -1.42% |
| 2026-01-07 | $0.63 | $0.58 | $0.05 | 112,953.0 | -5.74% |
| 2026-01-06 | $0.6449 | $0.59 | $0.0549 | 280,978.0 | +7.50% |
| 2026-01-05 | $0.598 | $0.5444 | $0.0536 | 251,425.0 | +5.93% |
| 2026-01-02 | $0.565 | $0.5401 | $0.0249 | 64,168.0 | +2.04% |
| 2025-12-31 | $0.5602 | $0.5337 | $0.0265 | 159,725.0 | -3.28% |
| 2025-12-30 | $0.58 | $0.5408 | $0.0392 | 153,411.0 | -2.02% |
| 2025-12-29 | $0.58 | $0.54 | $0.04 | 172,661.0 | -0.18% |
| 2025-12-26 | $0.59 | $0.5624 | $0.0276 | 58,522.0 | -0.52% |
| 2025-12-24 | $0.5877 | $0.5301 | $0.0576 | 177,362.0 | +6.93% |
| 2025-12-23 | $0.57 | $0.5343 | $0.0357 | 92,591.0 | -2.52% |
| 2025-12-22 | $0.562 | $0.5303 | $0.0317 | 202,132.0 | +2.70% |
| 2025-12-19 | $0.5749 | $0.5301 | $0.0448 | 274,247.0 | -4.95% |
| 2025-12-18 | $0.60 | $0.5623 | $0.0377 | 51,499.0 | -2.71% |
| 2025-12-17 | $0.5989 | $0.575 | $0.0239 | 104,168.0 | -1.73% |
| 2025-12-16 | $0.62 | $0.5817 | $0.0383 | 130,224.0 | -4.07% |
| 2025-12-15 | $0.637 | $0.61 | $0.027 | 49,309.0 | -1.20% |
| 2025-12-12 | $0.6284 | $0.6014 | $0.027 | 51,085.0 | +1.88% |
| 2025-12-11 | $0.627 | $0.57 | $0.057 | 115,805.0 | +3.14% |
| 2025-12-10 | $0.6457 | $0.5924 | $0.0533 | 110,069.0 | -5.98% |
Smith Micro Software Inc 주식 (SMSI) 연도별 가격 이력
이 심층 분석에서는 Smith Micro Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smith Micro Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smith Micro Software Inc 주식 (SMSI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.6449 | $0.5401 | $0.1048 | 994,206.0 | +7.98% |
Smith Micro Software Inc 주식 (SMSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SMSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.54%
1.69%
자본화:
|
볼륨(24시간):