0.72
price down icon2.96%   -0.022
after-market 시간 외 거래: .76 0.04 +5.56%
loading

Smith Micro Software Inc 주식 (SMSI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $0.7965 $0.6866 $0.1099 267,761.0 -2.96%
2025-04-03 $0.7857 $0.68 $0.1057 163,816.0 -2.50%
2025-04-02 $0.81 $0.7469 $0.0631 64,944.0 -1.81%
2025-04-01 $0.80 $0.73 $0.07 79,416.0 +5.73%
2025-03-31 $0.787 $0.72 $0.067 96,518.0 +0.18%
2025-03-28 $0.798 $0.72 $0.078 166,103.0 -8.18%
2025-03-27 $0.84 $0.7709 $0.0691 79,818.0 -3.05%
2025-03-26 $0.8409 $0.77 $0.0709 237,970.0 -2.14%
2025-03-25 $0.87 $0.8001 $0.0699 139,891.0 -2.21%
2025-03-24 $0.87 $0.81 $0.06 110,032.0 +5.14%
2025-03-21 $0.888 $0.79 $0.098 150,401.0 +2.25%
2025-03-20 $0.80 $0.75 $0.05 72,495.0 +1.78%
2025-03-19 $0.83 $0.76 $0.07 120,661.0 -4.12%
2025-03-18 $0.8493 $0.8101 $0.0392 108,315.0 -0.16%
2025-03-17 $0.82 $0.75 $0.07 206,763.0 +9.99%
2025-03-14 $0.7455 $0.71 $0.0355 122,193.0 +2.12%
2025-03-13 $0.7419 $0.70 $0.0419 351,300.0 +3.01%
2025-03-12 $0.98 $0.6039 $0.3761 2,074,249.0 -34.07%
2025-03-11 $1.11 $1.02 $0.09 1,461,451.0 -5.70%
2025-03-10 $1.19 $1.13 $0.06 100,699.0 -5.79%
2025-03-07 $1.21 $1.15 $0.06 53,304.0 +0.00%
2025-03-06 $1.24 $1.17 $0.071 89,496.0 -1.63%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $0.81 $0.68 $0.13 843,698.0 -1.77%
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

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%

Smith Micro Software Inc 주식 (SMSI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.19 $5.36 $1.83 941,757.6 +21.56%
2023-11 $9.16 $5.22 $3.94 1,097,376.4 -35.90%
2023-10 $10.64 $7.92 $2.72 626,937.1 -12.40%
2023-09 $14.00 $8.48 $5.52 897,997.9 -29.24%
2023-08 $14.96 $8.72 $6.24 1,477,034.8 +50.66%
2023-07 $10.32 $8.56 $1.76 634,047.3 +2.25%
2023-06 $10.56 $8.40 $2.16 689,381.3 -8.26%
2023-05 $11.44 $8.96 $2.48 734,988.8 +4.31%
2023-04 $10.40 $8.48 $1.92 688,297.1 +0.00%
2023-03 $12.08 $7.62 $4.46 1,409,015.1 -17.14%
2023-02 $27.76 $10.48 $17.28 1,298,719.1 -56.92%
2023-01 $26.28 $17.04 $9.24 585,004.9 +54.76%
$293.61
price up icon 4.01%
$76.89
price down icon 6.56%
$153.57
price down icon 7.02%
software_application ADP
$286.13
price down icon 6.31%
$64.62
price down icon 7.49%
$349.07
price down icon 4.95%
자본화:     |  볼륨(24시간):