SMSI

Historical Stock Prices

$0.9
*  
0.03
3.23%
Get SMSI Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading SMSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 0.9299 0.9299 0.9 0.9 16,015
12/23/2014 0.91 0.93 0.873 0.93 164,859
12/22/2014 0.94 0.97 0.88 0.9358 142,809
12/19/2014 0.89 0.97 0.88 0.93 221,615
12/18/2014 0.89 0.94 0.8799 0.9 172,403
12/17/2014 0.87 0.89 0.86 0.86 129,724
12/16/2014 0.91 0.91 0.85 0.8501 194,753
12/15/2014 0.91 0.915 0.8801 0.9 124,506
12/12/2014 0.93 0.9499 0.9 0.91 114,909
12/11/2014 0.9 0.95 0.9 0.945 76,512
12/10/2014 0.95 0.96 0.91 0.91 123,390
12/09/2014 1 1 0.95 0.98 150,119
12/08/2014 0.99 1.03 0.99 1.01 117,905
12/05/2014 1 1.03 0.98 1.02 98,858
12/04/2014 0.9639 1.02 0.9639 0.97 96,542
12/03/2014 0.96 0.98 0.96 0.96 33,543
12/02/2014 0.98 0.9801 0.95 0.96 86,357
12/01/2014 1 1.09 0.93 0.98 215,724
11/28/2014 1 1.03 1 1.02 32,761
11/26/2014 1.09 1.13 0.9137 1.03 477,104
11/25/2014 1.15 1.18 1.08 1.1 481,244
11/24/2014 0.99 1.23 0.97 1.18 1,465,875
11/21/2014 0.885 0.9897 0.885 0.962 204,736
11/20/2014 0.8799 0.9299 0.8799 0.8851 93,467
11/19/2014 0.89 0.9394 0.881 0.89 99,493
11/18/2014 0.9299 0.935 0.9001 0.92 46,407
11/17/2014 0.9226 0.94 0.8603 0.9 177,817
11/14/2014 0.9501 0.9998 0.89 0.9 212,161
11/13/2014 0.93 0.965 0.93 0.96 119,607
11/12/2014 0.9661 0.9751 0.9325 0.94 109,360
11/11/2014 0.97 0.9865 0.9599 0.9702 58,462
11/10/2014 1 1 0.95 0.97 93,098
11/07/2014 0.98 1 0.9601 1 95,806
11/06/2014 0.9937 0.9999 0.95 0.95 92,587
11/05/2014 1.0299 1.03 0.9801 0.99 72,146
11/04/2014 1.05 1.0501 0.98 1.02 167,519
11/03/2014 1 1.07 0.96 1.04 312,881
10/31/2014 0.89 0.98 0.82 0.98 222,469
10/30/2014 0.85 1 0.8 0.93 553,674
10/29/2014 0.75 0.79 0.7401 0.76 112,007
10/28/2014 0.752 0.78 0.74 0.7401 224,541
10/27/2014 0.79 0.8199 0.75 0.7701 146,211
10/24/2014 0.812 0.8299 0.79 0.7903 142,140
10/23/2014 0.8599 0.8698 0.8 0.81 39,760
10/22/2014 0.83 0.862 0.83 0.83 48,375
10/21/2014 0.82 0.86 0.82 0.8443 17,313
10/20/2014 0.87 0.9 0.8282 0.8282 41,696
10/17/2014 0.86 0.9199 0.8356 0.84 104,021
10/16/2014 0.79 0.89 0.79 0.85 106,778
10/15/2014 0.85 0.85 0.8 0.8376 54,514
10/14/2014 0.85 0.874 0.775 0.85 71,547
10/13/2014 0.87 0.9198 0.85 0.85 53,519
10/10/2014 0.91 0.96 0.84 0.84 90,800
10/09/2014 0.95 0.97 0.89 0.9 24,025
10/08/2014 0.916 0.94 0.88 0.94 23,301
10/07/2014 0.87 0.9403 0.87 0.91 43,851
10/06/2014 0.93 0.96 0.8876 0.95 101,972
10/03/2014 0.87 0.892 0.8501 0.892 40,239
10/02/2014 0.8601 0.8999 0.8499 0.85 74,482
10/01/2014 0.9 0.9 0.86 0.879 45,561
09/30/2014 0.91 0.94 0.881 0.8905 66,769
09/29/2014 0.9 0.9416 0.9 0.9193 32,918
09/26/2014 0.94 0.95 0.9 0.92 152,424
09/25/2014 0.96 0.9699 0.94 0.95 62,820
09/24/2014 0.957 0.975 0.95 0.97 33,423
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?