Stockscreener 앱 받기
1.03
1.90%
-0.02
시간 외 거래:
1.05
0.02
+1.94%
Smith Micro Software Inc 주식 (SMSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.05 | $1.00 | $0.0474 | 57,246.0 | -1.90% |
| 2025-05-02 | $1.08 | $1.02 | $0.06 | 100,632.0 | -0.94% |
| 2025-05-01 | $1.07 | $0.99 | $0.08 | 61,974.0 | +7.14% |
| 2025-04-30 | $1.01 | $0.95 | $0.06 | 70,462.0 | -2.04% |
| 2025-04-29 | $1.13 | $1.01 | $0.1249 | 138,049.0 | -9.82% |
| 2025-04-28 | $1.18 | $1.07 | $0.11 | 181,196.0 | -4.27% |
| 2025-04-25 | $1.17 | $1.06 | $0.11 | 218,244.0 | +10.38% |
| 2025-04-24 | $1.09 | $1.00 | $0.09 | 96,950.0 | +1.92% |
| 2025-04-23 | $1.11 | $1.01 | $0.10 | 127,148.0 | -0.95% |
| 2025-04-22 | $1.07 | $0.9035 | $0.1665 | 183,471.0 | +17.98% |
| 2025-04-21 | $0.94 | $0.8502 | $0.0898 | 72,875.0 | -2.67% |
| 2025-04-17 | $0.94 | $0.88 | $0.06 | 65,565.0 | +2.75% |
| 2025-04-16 | $0.9447 | $0.83 | $0.1147 | 182,416.0 | +7.22% |
| 2025-04-15 | $0.84 | $0.79 | $0.05 | 97,846.0 | +3.11% |
| 2025-04-14 | $0.82 | $0.75 | $0.07 | 99,870.0 | +1.13% |
| 2025-04-11 | $0.807 | $0.74 | $0.067 | 149,899.0 | +4.85% |
| 2025-04-10 | $0.79 | $0.7264 | $0.0636 | 103,515.0 | -3.65% |
| 2025-04-09 | $0.80 | $0.72 | $0.08 | 109,243.0 | +6.49% |
| 2025-04-08 | $0.81 | $0.73 | $0.08 | 67,255.0 | -2.63% |
| 2025-04-07 | $0.78 | $0.657 | $0.123 | 162,847.0 | +5.56% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.08 | $0.99 | $0.09 | 277,098.0 | +4.10% |
| 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% |
1.87%
0.10%
자본화:
|
볼륨(24시간):