Stockscreener 앱 받기
0.7881
0.25%
0.002
시간 외 거래:
.79
0.0019
+0.24%
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $0.8159 | $0.7604 | $0.0555 | 35,769.0 | +0.25% |
| 2026-05-20 | $0.7949 | $0.7779 | $0.017 | 17,936.0 | -0.52% |
| 2026-05-19 | $0.8129 | $0.7781 | $0.0348 | 46,442.0 | -2.47% |
| 2026-05-18 | $0.83 | $0.80 | $0.03 | 87,049.0 | -2.48% |
| 2026-05-15 | $0.8648 | $0.8257 | $0.0391 | 83,112.0 | -0.87% |
| 2026-05-14 | $0.8497 | $0.8024 | $0.0473 | 86,682.0 | +0.55% |
| 2026-05-13 | $0.858 | $0.8104 | $0.0476 | 123,269.0 | -4.03% |
| 2026-05-12 | $0.8929 | $0.86 | $0.0329 | 166,865.0 | -0.34% |
| 2026-05-11 | $0.88 | $0.8428 | $0.0372 | 159,988.0 | +2.84% |
| 2026-05-08 | $0.8599 | $0.8201 | $0.0398 | 65,552.0 | +0.57% |
| 2026-05-07 | $0.88 | $0.8401 | $0.0399 | 92,391.0 | -3.37% |
| 2026-05-06 | $0.9285 | $0.8566 | $0.0719 | 232,956.0 | -2.35% |
| 2026-05-05 | $0.925 | $0.862 | $0.063 | 119,386.0 | +0.34% |
| 2026-05-04 | $0.92 | $0.86 | $0.06 | 126,574.0 | +2.30% |
| 2026-05-01 | $0.90 | $0.8606 | $0.0394 | 139,767.0 | -3.17% |
| 2026-04-30 | $0.8999 | $0.8206 | $0.0793 | 426,223.0 | +9.91% |
| 2026-04-29 | $0.83 | $0.79 | $0.04 | 191,994.0 | +2.19% |
| 2026-04-28 | $0.81 | $0.7646 | $0.0454 | 87,865.0 | +1.00% |
| 2026-04-27 | $0.82 | $0.79 | $0.03 | 62,714.0 | +0.48% |
| 2026-04-24 | $0.79 | $0.7103 | $0.0797 | 86,221.0 | +5.59% |
| 2026-04-23 | $0.75 | $0.6703 | $0.0797 | 178,297.0 | +2.98% |
| 2026-04-22 | $0.7496 | $0.7007 | $0.0489 | 40,495.0 | -0.45% |
| 2026-04-21 | $0.75 | $0.71 | $0.04 | 37,769.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.9285 | $0.7604 | $0.1681 | 1,619,507.0 | -12.29% |
| 2026-04 | $0.8999 | $0.6701 | $0.2298 | 2,088,407.0 | +24.86% |
| 2026-03 | $0.868 | $0.48 | $0.388 | 12,816,708.0 | +28.50% |
| 2026-02 | $0.589 | $0.41 | $0.179 | 1,923,546.0 | +3.51% |
| 2026-01 | $0.6449 | $0.5401 | $0.1048 | 2,081,224.0 | +0.15% |
Smith Micro Software Inc 주식 (SMSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6457 | $0.5301 | $0.1156 | 2,257,606.0 | -7.84% |
| 2025-11 | $0.74 | $0.57 | $0.17 | 3,051,503.0 | -14.97% |
| 2025-10 | $0.91 | $0.6522 | $0.2578 | 25,501,913.0 | -1.42% |
| 2025-09 | $0.83 | $0.69 | $0.14 | 3,192,931.0 | -2.32% |
| 2025-08 | $0.84 | $0.6429 | $0.1971 | 4,144,758.0 | +8.07% |
| 2025-07 | $1.30 | $0.66 | $0.64 | 8,845,037.0 | -20.53% |
| 2025-06 | $0.9991 | $0.785 | $0.2141 | 2,147,915.0 | +5.65% |
| 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
| 월 | 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% |
20.02%
2.16%
자본화:
|
볼륨(24시간):