Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Smith Micro Software (NQ: SMSI )

2.270 -0.030 (-1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	2.280	2.330	2.230	2.270	26,618	-0.03(-1.30%)
Jul 19, 2024	2.400	2.410	2.250	2.300	19,488	-0.03(-1.29%)
Jul 18, 2024	2.510	2.510	2.290	2.330	40,663	-0.14(-5.67%)
Jul 17, 2024	2.340	2.570	2.330	2.470	113,861	+0.11(+4.66%)
Jul 16, 2024	2.260	2.360	2.260	2.360	13,283	-0.01(-0.42%)
Jul 15, 2024	2.310	2.370	2.290	2.370	15,822	+0.09(+3.95%)
Jul 12, 2024	2.270	2.300	2.250	2.280	33,526	+0.01(+0.44%)
Jul 11, 2024	2.220	2.300	2.220	2.270	14,290	+0.06(+2.71%)
Jul 10, 2024	2.280	2.280	2.190	2.210	43,942	-0.01(-0.45%)
Jul 09, 2024	2.200	2.250	2.100	2.220	42,413	-0.03(-1.33%)
Jul 08, 2024	2.370	2.380	2.230	2.250	43,535	-0.12(-5.06%)
Jul 05, 2024	2.250	2.370	2.250	2.370	40,494	+0.08(+3.49%)
Jul 03, 2024	2.230	2.370	2.210	2.290	14,704	+0.07(+3.15%)
Jul 02, 2024	2.230	2.350	2.200	2.220	42,010	+0.02(+0.91%)
Jul 01, 2024	2.220	2.270	2.185	2.200	48,591	-0.01(-0.45%)
Jun 28, 2024	2.210	2.250	2.200	2.210	38,789	-0.05(-2.21%)
Jun 27, 2024	2.210	2.260	2.210	2.260	20,935	+0.03(+1.35%)
Jun 26, 2024	2.270	2.290	2.230	2.230	31,554	+0.03(+1.36%)
Jun 25, 2024	2.200	2.280	2.185	2.200	48,353	-0.01(-0.45%)
Jun 24, 2024	2.250	2.250	2.183	2.210	28,075	-0.04(-1.78%)
Jun 21, 2024	2.330	2.330	2.240	2.250	70,648	-0.02(-0.88%)
Jun 20, 2024	2.300	2.300	2.240	2.270	33,085	+0.02(+0.89%)
Jun 18, 2024	2.280	2.340	2.240	2.250	27,447	-0.01(-0.44%)
Jun 17, 2024	2.250	2.328	2.210	2.260	24,727	+0.01(+0.44%)
Jun 14, 2024	2.240	2.290	2.200	2.250	51,362	+0.04(+1.81%)
Jun 13, 2024	2.180	2.300	2.160	2.210	61,193	-0.01(-0.45%)
Jun 12, 2024	2.250	2.250	2.210	2.220	13,919	+0.05(+2.30%)
Jun 11, 2024	2.140	2.220	2.140	2.170	22,391	+0.00(+0.00%)
Jun 10, 2024	2.150	2.200	2.150	2.170	40,797	+0.01(+0.46%)
Jun 07, 2024	2.220	2.230	2.150	2.160	38,261	-0.05(-2.26%)
Jun 06, 2024	2.210	2.270	2.190	2.210	17,167	+0.00(+0.00%)
Jun 05, 2024	2.180	2.280	2.180	2.210	35,770	+0.00(+0.00%)
Jun 04, 2024	2.160	2.237	2.160	2.210	23,620	+0.03(+1.38%)
Jun 03, 2024	2.170	2.220	2.170	2.180	23,514	+0.03(+1.40%)
May 31, 2024	2.200	2.240	2.140	2.150	39,065	-0.03(-1.38%)
May 30, 2024	2.180	2.243	2.160	2.180	39,870	-0.03(-1.36%)
May 29, 2024	2.220	2.300	2.170	2.210	52,871	-0.05(-2.21%)
May 28, 2024	2.440	2.450	2.250	2.260	98,665	-0.19(-7.76%)
May 24, 2024	2.530	2.600	2.450	2.450	46,147	-0.05(-2.00%)
May 23, 2024	2.770	2.770	2.470	2.500	55,489	-0.27(-9.75%)
May 22, 2024	2.700	2.850	2.624	2.770	85,819	+0.06(+2.21%)
May 21, 2024	2.820	2.840	2.690	2.710	43,728	-0.10(-3.56%)
May 20, 2024	2.710	2.840	2.660	2.810	91,792	+0.09(+3.31%)
May 17, 2024	2.680	2.898	2.540	2.720	137,098	+0.04(+1.30%)
May 16, 2024	2.680	2.700	2.590	2.685	42,357	+0.00(+0.19%)
May 15, 2024	2.780	2.830	2.670	2.680	158,640	-0.11(-3.94%)
May 14, 2024	2.710	2.840	2.650	2.790	96,804	+0.06(+2.39%)
May 13, 2024	2.630	2.780	2.555	2.725	119,022	+0.12(+4.81%)
May 10, 2024	2.100	2.670	2.070	2.600	225,221	+0.26(+11.11%)
May 09, 2024	2.450	2.510	2.250	2.340	162,607	-0.11(-4.49%)
May 08, 2024	2.510	2.630	2.410	2.450	52,669	-0.06(-2.39%)
May 07, 2024	2.630	2.820	2.430	2.510	108,450	-0.05(-1.95%)
May 06, 2024	2.350	2.700	2.350	2.560	92,457	+0.22(+9.40%)
May 03, 2024	2.310	2.431	2.300	2.340	98,640	+0.04(+1.74%)
May 02, 2024	2.260	2.460	2.260	2.300	73,039	+0.02(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Smith Micro Software (NQ: SMSI )

Historical Prices