Stockscreener 앱 받기
0.7577
4.22%
0.0307
시간 외 거래:
.71
-0.0477
-6.30%
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $0.79 | $0.7062 | $0.0838 | 345,501.0 | +4.22% |
| 2026-03-10 | $0.77 | $0.65 | $0.12 | 713,562.0 | +5.95% |
| 2026-03-09 | $0.69 | $0.62 | $0.07 | 304,958.0 | +5.26% |
| 2026-03-06 | $0.68 | $0.60 | $0.08 | 472,033.0 | -4.13% |
| 2026-03-05 | $0.73 | $0.5665 | $0.1635 | 7,172,089.0 | +25.93% |
| 2026-03-04 | $0.5442 | $0.485 | $0.0592 | 126,026.0 | +3.85% |
| 2026-03-03 | $0.52 | $0.49 | $0.03 | 35,755.0 | -1.10% |
| 2026-03-02 | $0.5462 | $0.48 | $0.0662 | 93,688.0 | -6.11% |
| 2026-02-27 | $0.5778 | $0.50 | $0.0778 | 214,147.0 | +12.00% |
| 2026-02-26 | $0.50 | $0.426 | $0.074 | 140,924.0 | +7.87% |
| 2026-02-25 | $0.4645 | $0.4526 | $0.0119 | 34,561.0 | +2.43% |
| 2026-02-24 | $0.4599 | $0.426 | $0.0339 | 86,144.0 | +3.95% |
| 2026-02-23 | $0.4509 | $0.4269 | $0.024 | 49,869.0 | -4.54% |
| 2026-02-20 | $0.46 | $0.445 | $0.015 | 52,909.0 | +3.05% |
| 2026-02-19 | $0.45 | $0.4258 | $0.0242 | 96,124.0 | +0.57% |
| 2026-02-18 | $0.4604 | $0.44 | $0.0204 | 64,842.0 | -0.32% |
| 2026-02-17 | $0.4935 | $0.41 | $0.0835 | 271,099.0 | -9.92% |
| 2026-02-13 | $0.5099 | $0.48 | $0.0299 | 54,572.0 | +0.00% |
| 2026-02-12 | $0.51 | $0.47 | $0.04 | 73,979.0 | -3.66% |
| 2026-02-11 | $0.54 | $0.50 | $0.04 | 43,810.0 | -2.94% |
| 2026-02-10 | $0.5375 | $0.50 | $0.0375 | 38,474.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.79 | $0.48 | $0.31 | 9,609,113.0 | +35.30% |
| 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% |
0.30%
2.01%
자본화:
|
볼륨(24시간):