Stockscreener 앱 받기
0.7602
2.41%
-0.0188
시간 외 거래:
.76
-0.0002
-0.03%
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.7805 | $0.735 | $0.0455 | 93,105.0 | -2.41% |
| 2024-11-20 | $0.789 | $0.73 | $0.059 | 97,117.0 | +3.87% |
| 2024-11-19 | $0.779 | $0.7255 | $0.0535 | 243,385.0 | -5.35% |
| 2024-11-18 | $0.84 | $0.7737 | $0.0664 | 299,007.0 | -2.17% |
| 2024-11-15 | $0.85 | $0.76 | $0.09 | 256,609.0 | -4.77% |
| 2024-11-14 | $0.896 | $0.77 | $0.126 | 251,876.0 | -3.73% |
| 2024-11-13 | $0.933 | $0.88 | $0.053 | 251,952.0 | -1.60% |
| 2024-11-12 | $0.9099 | $0.88 | $0.0299 | 194,616.0 | +0.90% |
| 2024-11-11 | $0.93 | $0.88 | $0.05 | 219,503.0 | -3.26% |
| 2024-11-08 | $0.92 | $0.8204 | $0.0996 | 368,981.0 | +10.98% |
| 2024-11-07 | $0.829 | $0.7644 | $0.0646 | 97,305.0 | +3.94% |
| 2024-11-06 | $0.81 | $0.75 | $0.06 | 176,576.0 | +0.69% |
| 2024-11-05 | $0.797 | $0.70 | $0.097 | 101,648.0 | +0.43% |
| 2024-11-04 | $0.83 | $0.752 | $0.078 | 93,644.0 | -2.63% |
| 2024-11-01 | $0.8225 | $0.785 | $0.0375 | 88,368.0 | +3.17% |
| 2024-10-31 | $0.84 | $0.7801 | $0.0599 | 90,388.0 | -5.30% |
| 2024-10-30 | $0.84 | $0.807 | $0.033 | 62,332.0 | +1.09% |
| 2024-10-29 | $0.85 | $0.805 | $0.045 | 84,069.0 | -1.19% |
| 2024-10-28 | $0.85 | $0.775 | $0.075 | 166,411.0 | +1.95% |
| 2024-10-25 | $0.85 | $0.7905 | $0.0595 | 188,974.0 | -2.97% |
| 2024-10-24 | $0.8597 | $0.80 | $0.0597 | 181,606.0 | +2.33% |
| 2024-10-23 | $0.8766 | $0.7905 | $0.0861 | 266,878.0 | -6.67% |
| 2024-10-22 | $0.925 | $0.8525 | $0.0725 | 116,232.0 | -2.85% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.933 | $0.70 | $0.233 | 2,926,797.0 | -3.17% |
| 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
| 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% |
16.16%
2.00%
자본화:
|
볼륨(24시간):