Stockscreener 앱 받기
2.31
2.53%
-0.06
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $2.32 | $2.20 | $0.12 | 27,621.0 | -2.53% |
| 2026-10-14 | $2.49 | $2.28 | $0.2099 | 31,614.0 | -1.25% |
| 2026-10-13 | $2.56 | $2.40 | $0.1601 | 31,887.0 | -6.61% |
| 2026-10-12 | $2.62 | $2.50 | $0.12 | 20,255.0 | -1.53% |
| 2026-10-09 | $2.61 | $2.54 | $0.07 | 8,789.0 | +2.76% |
| 2026-10-08 | $2.60 | $2.54 | $0.06 | 7,224.0 | -2.31% |
| 2026-10-07 | $2.63 | $2.60 | $0.035 | 3,047.0 | -0.38% |
| 2026-10-06 | $2.66 | $2.60 | $0.0623 | 19,484.0 | -1.51% |
| 2026-10-05 | $2.69 | $2.63 | $0.0626 | 11,994.0 | +0.00% |
| 2026-10-02 | $2.69 | $2.64 | $0.0471 | 23,504.0 | -0.38% |
| 2026-10-01 | $2.70 | $2.65 | $0.0499 | 5,267.0 | +0.00% |
| 2026-09-30 | $2.75 | $2.66 | $0.09 | 30,087.0 | +0.00% |
| 2026-09-29 | $2.70 | $2.65 | $0.05 | 12,486.0 | +0.38% |
| 2026-09-28 | $2.68 | $2.60 | $0.08 | 4,706.0 | -2.21% |
| 2026-09-25 | $2.75 | $2.68 | $0.0694 | 13,051.0 | +0.37% |
| 2026-09-24 | $2.75 | $2.67 | $0.08 | 10,448.0 | +1.12% |
| 2026-09-23 | $2.70 | $2.65 | $0.0464 | 11,041.0 | +0.00% |
| 2026-09-22 | $2.75 | $2.67 | $0.08 | 8,562.0 | -0.37% |
| 2026-09-21 | $2.79 | $2.61 | $0.1773 | 13,824.0 | -0.74% |
| 2026-09-18 | $2.87 | $2.60 | $0.27 | 127,773.0 | -8.78% |
| 2026-09-17 | $2.96 | $2.84 | $0.12 | 10,128.0 | +3.50% |
| 2026-09-16 | $2.97 | $2.86 | $0.11 | 12,916.0 | -1.38% |
| 2026-09-15 | $2.96 | $2.85 | $0.11 | 14,047.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.70 | $2.20 | $0.4999 | 190,686.0 | -13.16% |
| 2026-09 | $3.02 | $2.60 | $0.42 | 387,525.0 | -7.32% |
| 2026-08 | $3.19 | $2.58 | $0.61 | 625,391.0 | +10.81% |
| 2026-07 | $2.76 | $2.39 | $0.37 | 655,721.0 | -3.36% |
| 2026-06 | $4.55 | $2.62 | $1.93 | 8,108,306.0 | -38.39% |
| 2026-05 | $4.64 | $3.80 | $0.8405 | 470,423.0 | -3.17% |
| 2026-04 | $4.50 | $3.35 | $1.15 | 417,682.0 | +24.86% |
| 2026-03 | $4.34 | $2.40 | $1.94 | 2,563,342.0 | +28.50% |
| 2026-02 | $2.94 | $2.05 | $0.895 | 384,710.0 | +3.51% |
| 2026-01 | $3.22 | $2.70 | $0.524 | 416,247.0 | +0.15% |
Smith Micro Software Inc 주식 (SMSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.23 | $2.65 | $0.578 | 451,520.0 | -7.84% |
| 2025-11 | $3.70 | $2.85 | $0.85 | 610,301.0 | -14.97% |
| 2025-10 | $4.55 | $3.26 | $1.29 | 5,100,383.0 | -1.42% |
| 2025-09 | $4.15 | $3.45 | $0.70 | 638,587.0 | -2.32% |
| 2025-08 | $4.20 | $3.21 | $0.9855 | 828,951.0 | +8.07% |
| 2025-07 | $6.50 | $3.30 | $3.20 | 1,769,006.0 | -20.53% |
| 2025-06 | $5.00 | $3.92 | $1.07 | 429,583.0 | +5.65% |
| 2025-05 | $5.45 | $3.80 | $1.65 | 553,332.0 | -17.56% |
| 2025-04 | $5.90 | $3.29 | $2.62 | 540,557.0 | +34.98% |
| 2025-03 | $6.60 | $3.02 | $3.58 | 1,221,628.0 | -43.62% |
| 2025-02 | $8.24 | $5.95 | $2.29 | 784,590.0 | +2.36% |
| 2025-01 | $9.75 | $5.25 | $4.50 | 1,669,620.0 | -3.05% |
Smith Micro Software Inc 주식 (SMSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.35 | $3.30 | $5.05 | 2,160,194.0 | +61.63% |
| 2024-11 | $4.67 | $3.50 | $1.17 | 724,271.0 | +9.54% |
| 2024-10 | $6.50 | $3.88 | $2.62 | 1,319,363.0 | -23.03% |
| 2024-09 | $7.40 | $2.60 | $4.80 | 45,221,660.0 | +65.02% |
| 2024-08 | $12.40 | $2.91 | $9.49 | 824,017.0 | -74.77% |
| 2024-07 | $12.85 | $10.50 | $2.35 | 139,272.0 | +10.86% |
| 2024-06 | $11.70 | $10.70 | $1.00 | 127,878.0 | +2.79% |
| 2024-05 | $14.49 | $10.35 | $4.14 | 399,988.0 | -6.93% |
| 2024-04 | $16.05 | $9.41 | $6.64 | 1,509,168.0 | -16.13% |
| 2024-03 | $17.42 | $12.00 | $5.42 | 205,031.0 | -9.59% |
| 2024-02 | $37.07 | $14.88 | $22.19 | 280,205.0 | -56.28% |
| 2024-01 | $37.60 | $28.53 | $9.07 | 119,901.0 | +5.45% |
7.90%
4.66%
자본화:
|
볼륨(24시간):