Stockscreener 앱 받기
0.6708
4.57%
-0.0321
시간 외 거래:
.67
-0.0008
-0.12%
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.70 | $0.67 | $0.03 | 127,964.0 | -4.57% |
| 2025-11-03 | $0.74 | $0.685 | $0.055 | 161,214.0 | -1.38% |
| 2025-10-31 | $0.7299 | $0.665 | $0.0649 | 207,422.0 | +7.54% |
| 2025-10-30 | $0.6999 | $0.6522 | $0.0477 | 195,436.0 | -0.41% |
| 2025-10-29 | $0.7063 | $0.6603 | $0.046 | 184,389.0 | -4.94% |
| 2025-10-28 | $0.7299 | $0.70 | $0.0299 | 184,665.0 | -0.85% |
| 2025-10-27 | $0.74 | $0.70 | $0.04 | 154,841.0 | -1.23% |
| 2025-10-24 | $0.7299 | $0.691 | $0.0389 | 220,973.0 | +1.36% |
| 2025-10-23 | $0.716 | $0.70 | $0.016 | 157,513.0 | +1.61% |
| 2025-10-22 | $0.7097 | $0.683 | $0.0267 | 373,832.0 | -2.94% |
| 2025-10-21 | $0.7331 | $0.70 | $0.0331 | 270,487.0 | +0.75% |
| 2025-10-20 | $0.7472 | $0.70 | $0.0472 | 275,591.0 | -3.23% |
| 2025-10-17 | $0.7447 | $0.70 | $0.0447 | 385,243.0 | +3.30% |
| 2025-10-16 | $0.82 | $0.6811 | $0.1389 | 1,751,473.0 | -12.74% |
| 2025-10-15 | $0.85 | $0.79 | $0.06 | 18,491,695.0 | +0.46% |
| 2025-10-14 | $0.81 | $0.7701 | $0.0399 | 84,649.0 | +1.63% |
| 2025-10-13 | $0.83 | $0.7802 | $0.0498 | 219,734.0 | +2.81% |
| 2025-10-10 | $0.88 | $0.77 | $0.11 | 178,545.0 | -8.21% |
| 2025-10-09 | $0.91 | $0.8225 | $0.0875 | 238,279.0 | -5.96% |
| 2025-10-08 | $0.91 | $0.8215 | $0.0885 | 760,507.0 | +16.25% |
| 2025-10-07 | $0.8175 | $0.77 | $0.0475 | 141,262.0 | -4.77% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.74 | $0.67 | $0.07 | 417,142.0 | -5.88% |
| 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% |
Smith Micro Software Inc 주식 (SMSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.19 | $5.36 | $1.83 | 941,757.6 | +21.56% |
| 2023-11 | $9.16 | $5.22 | $3.94 | 1,097,376.4 | -35.90% |
| 2023-10 | $10.64 | $7.92 | $2.72 | 626,937.1 | -12.40% |
| 2023-09 | $14.00 | $8.48 | $5.52 | 897,997.9 | -29.24% |
| 2023-08 | $14.96 | $8.72 | $6.24 | 1,477,034.8 | +50.66% |
| 2023-07 | $10.32 | $8.56 | $1.76 | 634,047.3 | +2.25% |
| 2023-06 | $10.56 | $8.40 | $2.16 | 689,381.3 | -8.26% |
| 2023-05 | $11.44 | $8.96 | $2.48 | 734,988.8 | +4.31% |
| 2023-04 | $10.40 | $8.48 | $1.92 | 688,297.1 | +0.00% |
| 2023-03 | $12.08 | $7.62 | $4.46 | 1,409,015.1 | -17.14% |
| 2023-02 | $27.76 | $10.48 | $17.28 | 1,298,719.1 | -56.92% |
| 2023-01 | $26.28 | $17.04 | $9.24 | 585,004.9 | +54.76% |
0.65%
0.80%
자본화:
|
볼륨(24시간):