Home > Quotes > SMSI > Historical Prices
SMSI

Smith Micro Software, Inc. Historical Stock Prices

$1.27
*  
0.04
  negative  
3.05%
Get SMSI Alerts
*Delayed - data as of May 23, 2013 14:38 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SMSI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
14:38  1.29  1.31  1.26  1.27 28,560
05/22/2013 1.31 1.33 1.29 1.31 47,138
05/21/2013 1.29 1.33 1.29 1.31 127,515
05/20/2013 1.3 1.31 1.29 1.29 58,629
05/17/2013 1.27 1.31 1.27 1.2921 71,231
05/16/2013 1.3 1.3 1.26 1.27 46,870
05/15/2013 1.25 1.29 1.25 1.29 54,252
05/14/2013 1.32 1.32 1.23 1.27 265,682
05/13/2013 1.26 1.33 1.26 1.26 83,278
05/10/2013 1.3 1.33 1.28 1.29 45,012
05/09/2013 1.3199 1.3625 1.3 1.3 61,029
05/08/2013 1.33 1.38 1.31 1.32 47,859
05/07/2013 1.36 1.36 1.31 1.32 41,903
05/06/2013 1.35 1.4 1.34 1.37 52,681
05/03/2013 1.35 1.4399 1.35 1.35 49,023
05/02/2013 1.36 1.4001 1.27 1.33 123,473
05/01/2013 1.37 1.42 1.35 1.36 27,675
04/30/2013 1.4 1.45 1.34 1.4 87,100
04/29/2013 1.44 1.49 1.4201 1.43 58,415
04/26/2013 1.45 1.46 1.4 1.46 37,808
04/25/2013 1.44 1.4699 1.425 1.44 79,821
04/24/2013 1.4 1.44 1.39 1.4 25,984
04/23/2013 1.2999 1.41 1.2999 1.39 94,471
04/22/2013 1.29 1.33 1.29 1.3 13,597
04/19/2013 1.33 1.38 1.28 1.3 139,884
04/18/2013 1.36 1.37 1.32 1.35 17,599
04/17/2013 1.357 1.4 1.34 1.39 41,906
04/16/2013 1.38 1.4 1.3601 1.4 12,960
04/15/2013 1.36 1.39 1.3301 1.37 33,551
04/12/2013 1.35 1.39 1.35 1.375 38,421
04/11/2013 1.36 1.38 1.34 1.36 61,335
04/10/2013 1.2901 1.38 1.2901 1.38 74,177
04/09/2013 1.33 1.34 1.27 1.3 23,000
04/08/2013 1.31 1.3498 1.25 1.32 30,121
04/05/2013 1.23 1.31 1.23 1.3 39,898
04/04/2013 1.26 1.28 1.24 1.26 43,851
04/03/2013 1.3 1.31 1.22 1.26 82,683
04/02/2013 1.312 1.3239 1.3 1.3 10,098
04/01/2013 1.3 1.34 1.3 1.32 16,390
03/28/2013 1.335 1.35 1.31 1.32 29,725
03/27/2013 1.36 1.36 1.33 1.33 10,965
03/26/2013 1.36 1.36 1.33 1.35 19,823
03/25/2013 1.37 1.37 1.32 1.35 69,395
03/22/2013 1.37 1.375 1.33 1.35 46,485
03/21/2013 1.4 1.42 1.3789 1.38 61,943
03/20/2013 1.361 1.39 1.36 1.38 14,085
03/19/2013 1.38 1.4 1.34 1.37 38,087
03/18/2013 1.28 1.4 1.26 1.37 85,999
03/15/2013 1.35 1.4 1.31 1.32 184,371
03/14/2013 1.45 1.46 1.35 1.36 191,367
03/13/2013 1.47 1.48 1.45 1.45 35,174
03/12/2013 1.47 1.5 1.47 1.48 17,197
03/11/2013 1.46 1.54 1.46 1.48 40,873
03/08/2013 1.45 1.5 1.45 1.47 48,159
03/07/2013 1.49 1.54 1.45 1.46 91,892
03/06/2013 1.52 1.56 1.49 1.54 61,236
03/05/2013 1.4599 1.53 1.4299 1.53 55,356
03/04/2013 1.44 1.45 1.41 1.44 42,775
03/01/2013 1.449 1.472 1.44 1.45 78,566
02/28/2013 1.45 1.47 1.45 1.46 24,904
02/27/2013 1.47 1.5199 1.46 1.47 57,711
02/26/2013 1.47 1.52 1.4517 1.47 24,697
02/25/2013 1.51 1.54 1.46 1.48 77,915
02/22/2013 1.56 1.56 1.44 1.46 115,967
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.