SMSI

Smith Micro Software, Inc. Historical Stock Prices

$1.015
*  
0.0324
3.3%
Get SMSI Alerts
*Delayed - data as of Aug. 27, 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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.9826  1.02  0.9727  1.015 99,607
08/27/2014 1 1.02 0.9727 1.015 99,607
08/26/2014 1.02 1.02 0.9801 0.9826 50,119
08/25/2014 1 1.01 0.9803 0.9997 37,856
08/22/2014 0.9955 1.0058 0.973 1 51,207
08/21/2014 0.99 1.02 0.99 0.9923 47,254
08/20/2014 1.02 1.03 0.98 0.98 104,536
08/19/2014 1.08 1.08 1 1.01 142,349
08/18/2014 0.99 1.064 0.95 1.05 269,559
08/15/2014 1 1.03 0.9914 1.02 139,962
08/14/2014 1.1 1.1 1 1.027 120,443
08/13/2014 1.046 1.1091 1.046 1.09 131,843
08/12/2014 1.06 1.06 1.04 1.05 66,180
08/11/2014 1.012 1.0698 1.01 1.04 182,309
08/08/2014 1.0101 1.03 0.9911 1 138,482
08/07/2014 1.01 1.01 0.9877 1 86,938
08/06/2014 1.01 1.03 0.99 1.01 116,300
08/05/2014 0.9517 1.02 0.9517 0.99 59,295
08/04/2014 0.98 1.018 0.95 0.9801 126,592
08/01/2014 1.03 1.0415 1 1.01 141,341
07/31/2014 1.04 1.06 0.96 1.06 522,332
07/30/2014 1.12 1.2 1.08 1.11 152,701
07/29/2014 1.08 1.2 1.07 1.11 184,411
07/28/2014 1.15 1.15 1.07 1.09 100,400
07/25/2014 1.13 1.15 1.09 1.14 139,704
07/24/2014 1.12 1.23 1.12 1.13 145,933
07/23/2014 1.08 1.15 1.07 1.1 85,125
07/22/2014 1.1 1.13 1.07 1.08 149,125
07/21/2014 1.01 1.25 0.99 1.13 1,252,683
07/18/2014 1.02 1.04 1.0001 1.03 47,305
07/17/2014 1.02 1.0599 0.99 1 205,814
07/16/2014 1.03 1.07 1.02 1.02 65,819
07/15/2014 1.05 1.09 1.01 1.03 150,690
07/14/2014 1 1.0299 0.9501 1.02 162,873
07/11/2014 1.079 1.1 0.99 1 317,921
07/10/2014 1.09 1.14 1.05 1.07 210,724
07/09/2014 1.15 1.16 1.1 1.12 200,621
07/08/2014 1.15 1.15 1.07 1.14 322,547
07/07/2014 1.27 1.31 1.108 1.15 934,560
07/03/2014 1.05 1.37 1.03 1.3 2,289,879
07/02/2014 1.01 1.05 0.99 1.03 215,894
07/01/2014 1.05 1.06 0.99 1.02 264,009
06/30/2014 0.97 1.05 0.96 1.04 433,791
06/27/2014 0.93 0.96 0.89 0.96 119,100
06/26/2014 0.92 0.9369 0.8801 0.93 47,670
06/25/2014 0.9 0.916 0.8747 0.91 176,998
06/24/2014 0.92 0.935 0.9 0.92 90,949
06/23/2014 0.94 0.94 0.915 0.94 64,272
06/20/2014 0.93 0.96 0.9 0.94 136,034
06/19/2014 0.93 0.96 0.9106 0.929 60,220
06/18/2014 0.959 0.959 0.9012 0.9201 149,889
06/17/2014 0.92 0.986 0.86 0.97 629,386
06/16/2014 0.82 0.8698 0.82 0.84 91,784
06/13/2014 0.81 0.85 0.81 0.83 83,824
06/12/2014 0.81 0.868 0.8 0.825 142,413
06/11/2014 0.82 0.8201 0.8 0.8 153,730
06/10/2014 0.8399 0.8799 0.81 0.82 118,873
06/09/2014 0.9 0.9 0.8101 0.8105 176,600
06/06/2014 1.08 1.08 0.85 0.8511 1,772,616
06/05/2014 0.78 1.16 0.78 1.06 2,580,526
06/04/2014 0.8 0.8199 0.77 0.78 95,985
06/03/2014 0.79 0.8029 0.7636 0.79 66,655
06/02/2014 0.8 0.828 0.78 0.78 49,013
05/30/2014 0.82 0.84 0.8 0.8 38,719
05/29/2014 0.84 0.84 0.81 0.81 58,103
05/28/2014 0.84 0.85 0.8001 0.8228 90,183
05/27/2014 0.836 0.8598 0.82 0.8256 57,037
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?