loading

Smith Micro Software Inc 주식 (SMSI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $0.9476 $0.8802 $0.0674 81,735.0 -3.89%
2025-06-26 $0.9617 $0.9101 $0.0516 86,214.0 -0.99%
2025-06-25 $0.98 $0.93 $0.05 50,761.0 +0.41%
2025-06-24 $0.95 $0.8901 $0.0599 191,955.0 +7.98%
2025-06-23 $0.923 $0.845 $0.078 87,605.0 +2.12%
2025-06-20 $0.8999 $0.857 $0.0429 65,190.0 -3.88%
2025-06-18 $0.9048 $0.84 $0.0648 58,636.0 -0.01%
2025-06-17 $0.9398 $0.87 $0.0698 95,391.0 -4.93%
2025-06-16 $0.9756 $0.911 $0.0646 147,256.0 +1.39%
2025-06-13 $0.9991 $0.92 $0.0791 115,791.0 -5.61%
2025-06-12 $0.9899 $0.9258 $0.0641 140,053.0 +5.87%
2025-06-11 $0.96 $0.8463 $0.1137 119,618.0 +1.74%
2025-06-10 $0.91 $0.871 $0.039 60,272.0 +1.57%
2025-06-09 $0.92 $0.86 $0.06 96,252.0 -0.43%
2025-06-06 $0.91 $0.80 $0.11 217,919.0 +12.21%
2025-06-05 $0.844 $0.7914 $0.0526 67,853.0 -2.10%
2025-06-04 $0.86 $0.7856 $0.0744 82,694.0 +1.61%
2025-06-03 $0.83 $0.788 $0.042 58,965.0 -1.59%
2025-06-02 $0.8297 $0.785 $0.0447 180,208.0 +0.40%
2025-05-30 $0.852 $0.80 $0.052 112,842.0 -1.95%

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
2025-06 $0.9991 $0.785 $0.2141 2,086,103.0 +10.70%
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

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%
$383.88
price down icon 0.66%
software_application ADP
$303.45
price up icon 0.16%
$200.57
price down icon 0.87%
$113.65
price up icon 0.51%
$385.83
price up icon 0.23%
$91.53
price down icon 1.71%
자본화:     |  볼륨(24시간):