Stockscreener 앱 받기
0.71
3.97%
0.0271
시간 외 거래:
.71
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $0.7189 | $0.6829 | $0.036 | 220,732.0 | +3.97% |
| 2025-08-12 | $0.69 | $0.6479 | $0.0421 | 158,431.0 | +5.42% |
| 2025-08-11 | $0.70 | $0.6429 | $0.0571 | 207,858.0 | -4.28% |
| 2025-08-08 | $0.699 | $0.67 | $0.029 | 204,033.0 | +0.86% |
| 2025-08-07 | $0.84 | $0.6643 | $0.1757 | 634,182.0 | -12.73% |
| 2025-08-06 | $0.79 | $0.6929 | $0.0971 | 803,677.0 | +6.08% |
| 2025-08-05 | $0.75 | $0.6831 | $0.0669 | 213,070.0 | +0.67% |
| 2025-08-04 | $0.75 | $0.70 | $0.05 | 142,086.0 | +3.00% |
| 2025-08-01 | $0.70 | $0.6502 | $0.0498 | 327,268.0 | +2.06% |
| 2025-07-31 | $0.7376 | $0.66 | $0.0776 | 606,339.0 | -3.11% |
| 2025-07-30 | $0.762 | $0.7001 | $0.0619 | 270,287.0 | -2.64% |
| 2025-07-29 | $0.79 | $0.70 | $0.09 | 533,597.0 | -6.79% |
| 2025-07-28 | $0.82 | $0.76 | $0.06 | 333,587.0 | -1.38% |
| 2025-07-25 | $0.7989 | $0.7406 | $0.0584 | 332,940.0 | +5.03% |
| 2025-07-24 | $0.80 | $0.7521 | $0.0479 | 410,189.0 | -4.80% |
| 2025-07-23 | $0.80 | $0.76 | $0.04 | 180,587.0 | -3.69% |
| 2025-07-22 | $0.86 | $0.81 | $0.05 | 377,769.0 | -2.31% |
| 2025-07-21 | $0.90 | $0.8134 | $0.0866 | 426,332.0 | -5.38% |
| 2025-07-18 | $0.9588 | $0.875 | $0.0838 | 348,647.0 | -3.02% |
| 2025-07-17 | $1.09 | $0.87 | $0.22 | 968,002.0 | -19.03% |
| 2025-07-16 | $1.17 | $1.06 | $0.1099 | 142,333.0 | +7.62% |
| 2025-07-15 | $1.17 | $1.04 | $0.13 | 231,736.0 | -7.08% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.84 | $0.6429 | $0.1971 | 3,132,069.0 | +3.66% |
| 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% |
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% |
1.14%
0.83%
자본화:
|
볼륨(24시간):