Stockscreener 앱 받기
1.02
10.53%
-0.12
시간 외 거래:
1.00
-0.02
-1.96%
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $1.13 | $0.90 | $0.23 | 8,598,186.0 | -10.53% |
| 2024-09-17 | $1.20 | $0.717 | $0.483 | 186,624,037.0 | +117.97% |
| 2024-09-16 | $0.598 | $0.5201 | $0.0779 | 7,215,173.0 | -8.55% |
| 2024-09-13 | $0.62 | $0.55 | $0.07 | 101,507.0 | -4.36% |
| 2024-09-12 | $0.6505 | $0.5886 | $0.0619 | 257,238.0 | +0.34% |
| 2024-09-11 | $0.596 | $0.5403 | $0.0557 | 41,555.0 | +2.76% |
| 2024-09-10 | $0.587 | $0.5601 | $0.0269 | 42,106.0 | +3.76% |
| 2024-09-09 | $0.568 | $0.54 | $0.028 | 36,595.0 | +0.88% |
| 2024-09-06 | $0.579 | $0.5213 | $0.0577 | 77,038.0 | -2.50% |
| 2024-09-05 | $0.5934 | $0.56 | $0.0334 | 51,106.0 | -0.30% |
| 2024-09-04 | $0.605 | $0.56 | $0.045 | 136,158.0 | -7.47% |
| 2024-09-03 | $0.643 | $0.59 | $0.053 | 195,615.0 | -0.34% |
| 2024-08-30 | $0.6403 | $0.59 | $0.0503 | 158,976.0 | +3.21% |
| 2024-08-29 | $0.63 | $0.5822 | $0.0478 | 162,494.0 | -3.88% |
| 2024-08-28 | $0.6457 | $0.6165 | $0.0292 | 56,702.0 | -3.53% |
| 2024-08-27 | $0.65 | $0.63 | $0.02 | 29,639.0 | +1.02% |
| 2024-08-26 | $0.65 | $0.6304 | $0.0196 | 99,615.0 | -0.87% |
| 2024-08-23 | $0.698 | $0.605 | $0.093 | 307,251.0 | -3.59% |
| 2024-08-22 | $0.7689 | $0.633 | $0.1359 | 335,154.0 | -8.97% |
| 2024-08-21 | $0.7482 | $0.6865 | $0.0617 | 43,012.0 | +4.88% |
| 2024-08-20 | $0.8391 | $0.6607 | $0.1784 | 489,849.0 | -13.73% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.20 | $0.5201 | $0.6799 | 211,974,500.0 | +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
| 월 | 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% |
Smith Micro Software Inc 주식 (SMSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.56 | $15.52 | $3.04 | 441,822.8 | -6.67% |
| 2022-11 | $19.68 | $15.12 | $4.56 | 547,598.8 | -0.44% |
| 2022-10 | $19.68 | $15.72 | $3.96 | 594,475.9 | +0.00% |
| 2022-09 | $22.48 | $18.08 | $4.40 | 596,403.1 | -7.00% |
| 2022-08 | $25.20 | $16.84 | $8.36 | 1,212,749.0 | -9.67% |
| 2022-07 | $22.56 | $18.68 | $3.88 | 476,560.1 | +8.91% |
| 2022-06 | $23.76 | $18.40 | $5.36 | 1,605,637.4 | -6.08% |
| 2022-05 | $25.68 | $19.20 | $6.48 | 1,155,296.6 | -14.61% |
| 2022-04 | $33.43 | $24.00 | $9.43 | 1,033,979.8 | -18.30% |
| 2022-03 | $33.44 | $22.72 | $10.72 | 1,522,086.5 | -9.38% |
| 2022-02 | $35.76 | $30.08 | $5.68 | 637,267.9 | -0.48% |
| 2022-01 | $40.08 | $30.00 | $10.08 | 874,973.0 | -15.04% |
0.14%
1.86%
자본화:
|
볼륨(24시간):