Stockscreener 앱 받기
0.6225
1.88%
0.0115
시장 영업 전:
.65
0.0275
+4.42%
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.6284 | $0.6014 | $0.027 | 51,085.0 | +1.88% |
| 2025-12-11 | $0.627 | $0.57 | $0.057 | 115,805.0 | +3.14% |
| 2025-12-10 | $0.6457 | $0.5924 | $0.0533 | 110,069.0 | -5.98% |
| 2025-12-09 | $0.6361 | $0.601 | $0.0351 | 36,305.0 | +0.05% |
| 2025-12-08 | $0.635 | $0.6128 | $0.0222 | 61,502.0 | +1.45% |
| 2025-12-05 | $0.64 | $0.6003 | $0.0397 | 89,634.0 | -1.82% |
| 2025-12-04 | $0.6404 | $0.6056 | $0.0348 | 61,556.0 | +3.88% |
| 2025-12-03 | $0.6179 | $0.5895 | $0.0284 | 111,555.0 | +2.73% |
| 2025-12-02 | $0.6049 | $0.59 | $0.0149 | 99,179.0 | -0.10% |
| 2025-12-01 | $0.622 | $0.5905 | $0.0315 | 54,790.0 | -2.13% |
| 2025-11-28 | $0.62 | $0.5919 | $0.0281 | 34,471.0 | +0.65% |
| 2025-11-26 | $0.6251 | $0.581 | $0.0441 | 125,872.0 | -1.76% |
| 2025-11-25 | $0.62 | $0.5975 | $0.0225 | 151,358.0 | +2.22% |
| 2025-11-24 | $0.60 | $0.57 | $0.03 | 119,541.0 | +0.71% |
| 2025-11-21 | $0.6199 | $0.5802 | $0.0397 | 60,568.0 | +2.62% |
| 2025-11-20 | $0.6311 | $0.57 | $0.0611 | 111,870.0 | -3.27% |
| 2025-11-19 | $0.62 | $0.5784 | $0.0416 | 112,017.0 | +0.93% |
| 2025-11-18 | $0.6301 | $0.57 | $0.0601 | 167,985.0 | -0.70% |
| 2025-11-17 | $0.6472 | $0.5804 | $0.0668 | 166,107.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.6457 | $0.57 | $0.0757 | 842,565.0 | +2.72% |
| 2025-11 | $0.74 | $0.57 | $0.17 | 3,051,503.0 | -14.97% |
| 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% |
3.64%
0.53%
자본화:
|
볼륨(24시간):