SMSI

Historical Stock Prices

$1.32
*  
0.03
2.22%
Get SMSI Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 1.36 1.36 1.303 1.32 68,301
04/16/2015 1.37 1.39 1.27 1.35 194,951
04/15/2015 1.42 1.42 1.37 1.39 202,880
04/14/2015 1.39 1.42 1.38 1.4 164,435
04/13/2015 1.34 1.43 1.3096 1.38 251,630
04/10/2015 1.32 1.3799 1.26 1.36 187,258
04/09/2015 1.29 1.47 1.25 1.32 517,286
04/08/2015 1.266 1.3 1.26 1.27 47,841
04/07/2015 1.25 1.32 1.25 1.26 60,436
04/06/2015 1.28 1.33 1.2799 1.28 32,899
04/02/2015 1.26 1.28 1.25 1.28 25,864
04/01/2015 1.29 1.29 1.25 1.26 57,400
03/31/2015 1.3 1.32 1.27 1.28 37,684
03/30/2015 1.29 1.31 1.285 1.3 43,086
03/27/2015 1.32 1.32 1.23 1.3 87,341
03/26/2015 1.3 1.33 1.28 1.33 54,462
03/25/2015 1.32 1.32 1.29 1.29 141,580
03/24/2015 1.33 1.33 1.2801 1.33 92,913
03/23/2015 1.3 1.34 1.29 1.31 94,336
03/20/2015 1.32 1.32 1.24 1.32 110,045
03/19/2015 1.25 1.29 1.23 1.29 76,713
03/18/2015 1.22 1.29 1.22 1.27 80,557
03/17/2015 1.17 1.27 1.17 1.27 134,585
03/16/2015 1.22 1.24 1.17 1.2 172,428
03/13/2015 1.23 1.24 1.16 1.23 236,286
03/12/2015 1.3 1.315 1.2 1.21 373,932
03/11/2015 1.34 1.35 1.3 1.31 121,052
03/10/2015 1.36 1.4 1.32 1.36 182,662
03/09/2015 1.43 1.44 1.36 1.37 243,748
03/06/2015 1.43 1.45 1.42 1.44 135,281
03/05/2015 1.5 1.52 1.43 1.44 307,827
03/04/2015 1.53 1.54 1.5 1.52 90,920
03/03/2015 1.5 1.53 1.46 1.53 103,292
03/02/2015 1.55 1.55 1.49 1.49 187,294
02/27/2015 1.45 1.53 1.44 1.49 148,804
02/26/2015 1.55 1.58 1.43 1.46 339,344
02/25/2015 1.76 1.85 1.5 1.52 1,412,731
02/24/2015 1.52 1.64 1.5 1.58 395,829
02/23/2015 1.47 1.53 1.422 1.52 163,490
02/20/2015 1.42 1.5 1.41 1.46 273,008
02/19/2015 1.51 1.51 1.45 1.4501 142,192
02/18/2015 1.47 1.519 1.45 1.5 183,566
02/17/2015 1.63 1.63 1.45 1.47 260,390
02/13/2015 1.52 1.61 1.51 1.6 102,871
02/12/2015 1.54 1.57 1.4701 1.53 299,979
02/11/2015 1.59 1.61 1.36 1.49 411,689
02/10/2015 1.64 1.68 1.53 1.61 230,980
02/09/2015 1.67 1.7 1.61 1.64 42,925
02/06/2015 1.62 1.75 1.61 1.67 213,659
02/05/2015 1.58 1.64 1.57 1.6 193,767
02/04/2015 1.57 1.64 1.57 1.57 85,851
02/03/2015 1.56 1.65 1.56 1.59 82,167
02/02/2015 1.57 1.59 1.56 1.58 130,757
01/30/2015 1.61 1.65 1.59 1.59 81,608
01/29/2015 1.64 1.67 1.57 1.62 302,085
01/28/2015 1.73 1.73 1.65 1.67 119,663
01/27/2015 1.74 1.75 1.65 1.73 116,710
01/26/2015 1.7 1.79 1.59 1.78 361,365
01/23/2015 1.64 1.82 1.6399 1.7 635,473
01/22/2015 1.64 1.67 1.55 1.67 166,535
01/21/2015 1.63 1.63 1.55 1.62 190,803
01/20/2015 1.68 1.68 1.51 1.62 461,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?