Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	0.7887	0.8131	0.7679	0.8131	481,527	+0.01(+1.03%)
Mar 19, 2026	0.7780	0.8049	0.7600	0.8048	157,098	-0.00(-0.24%)
Mar 18, 2026	0.8107	0.8154	0.7615	0.8067	235,841	-0.01(-1.07%)
Mar 17, 2026	0.7465	0.8300	0.7465	0.8154	256,046	+0.09(+12.02%)
Mar 16, 2026	0.8000	0.8064	0.7200	0.7279	251,695	-0.09(-10.89%)
Mar 13, 2026	0.8400	0.8400	0.7800	0.8169	212,997	-0.03(-3.43%)
Mar 12, 2026	0.7550	0.8600	0.7139	0.8459	1,006,036	+0.09(+11.64%)
Mar 11, 2026	0.7062	0.7900	0.7062	0.7577	348,573	+0.03(+4.22%)
Mar 10, 2026	0.6500	0.7700	0.6500	0.7270	723,894	+0.04(+5.95%)
Mar 09, 2026	0.6200	0.6900	0.6200	0.6862	305,849	+0.03(+5.26%)
Mar 06, 2026	0.6700	0.6800	0.6000	0.6519	485,573	-0.03(-4.13%)
Mar 05, 2026	0.6075	0.7300	0.5665	0.6800	7,220,691	+0.14(+25.93%)
Mar 04, 2026	0.4900	0.5442	0.4850	0.5400	132,722	+0.02(+3.85%)
Mar 03, 2026	0.5005	0.5200	0.4900	0.5200	35,809	-0.01(-1.10%)
Mar 02, 2026	0.5044	0.5462	0.4800	0.5258	93,726	-0.03(-6.11%)
Feb 27, 2026	0.5100	0.5778	0.5000	0.5600	214,586	+0.06(+12.00%)
Feb 26, 2026	0.4530	0.5000	0.4260	0.5000	140,925	+0.04(+7.87%)
Feb 25, 2026	0.4578	0.4645	0.4526	0.4635	34,608	+0.01(+2.43%)
Feb 24, 2026	0.4270	0.4599	0.4260	0.4525	86,144	+0.02(+3.95%)
Feb 23, 2026	0.4400	0.4509	0.4269	0.4353	50,948	-0.02(-4.54%)
Feb 20, 2026	0.4500	0.4600	0.4450	0.4560	55,418	+0.01(+3.05%)
Feb 19, 2026	0.4285	0.4500	0.4258	0.4425	96,124	+0.00(+0.57%)
Feb 18, 2026	0.4500	0.4604	0.4400	0.4400	66,797	-0.00(-0.32%)
Feb 17, 2026	0.4900	0.4900	0.4100	0.4414	271,149	-0.05(-9.92%)
Feb 13, 2026	0.4860	0.5099	0.4800	0.4900	58,289	+0.00(+0.00%)
Feb 12, 2026	0.5020	0.5100	0.4700	0.4900	74,979	-0.02(-3.66%)
Feb 11, 2026	0.5300	0.5400	0.5000	0.5086	43,815	-0.02(-2.94%)
Feb 10, 2026	0.5000	0.5375	0.5000	0.5240	38,589	+0.01(+2.72%)
Feb 09, 2026	0.4975	0.5421	0.4975	0.5101	33,151	+0.00(+0.67%)
Feb 06, 2026	0.4859	0.5200	0.4850	0.5067	141,855	+0.02(+4.11%)
Feb 05, 2026	0.5300	0.5500	0.4802	0.4867	327,557	-0.04(-6.76%)
Feb 04, 2026	0.5890	0.5890	0.5150	0.5220	118,434	-0.02(-3.37%)
Feb 03, 2026	0.5820	0.5820	0.5401	0.5402	76,197	-0.01(-1.89%)
Feb 02, 2026	0.5401	0.5715	0.5401	0.5506	53,419	+0.01(+1.77%)
Jan 30, 2026	0.5509	0.5612	0.5401	0.5410	84,861	-0.01(-1.81%)
Jan 29, 2026	0.5600	0.5715	0.5500	0.5510	116,843	-0.02(-3.59%)
Jan 28, 2026	0.5910	0.5971	0.5650	0.5715	89,373	-0.03(-4.80%)
Jan 27, 2026	0.6000	0.6318	0.6000	0.6003	67,934	-0.00(-0.12%)
Jan 26, 2026	0.6180	0.6400	0.5904	0.6010	137,341	+0.00(+0.12%)
Jan 23, 2026	0.6100	0.6200	0.5901	0.6003	96,850	+0.01(+1.50%)
Jan 22, 2026	0.5800	0.6100	0.5776	0.5914	123,129	+0.02(+2.92%)
Jan 21, 2026	0.5600	0.5800	0.5600	0.5746	88,571	+0.02(+4.09%)
Jan 20, 2026	0.5732	0.5904	0.5520	0.5520	55,494	-0.04(-6.58%)
Jan 16, 2026	0.5776	0.5970	0.5600	0.5909	102,163	+0.01(+1.88%)
Jan 15, 2026	0.5870	0.5870	0.5775	0.5800	31,226	+0.02(+3.39%)
Jan 14, 2026	0.5600	0.5850	0.5522	0.5610	29,080	+0.01(+1.63%)
Jan 13, 2026	0.5720	0.5858	0.5509	0.5520	103,353	-0.03(-4.88%)
Jan 12, 2026	0.5960	0.5970	0.5700	0.5803	58,395	+0.00(+0.03%)
Jan 09, 2026	0.6000	0.6000	0.5800	0.5801	52,090	-0.00(-0.55%)
Jan 08, 2026	0.5800	0.6090	0.5600	0.5833	142,572	-0.01(-1.42%)
Jan 07, 2026	0.6300	0.6300	0.5800	0.5917	113,185	-0.04(-5.74%)
Jan 06, 2026	0.5900	0.6449	0.5900	0.6277	282,158	+0.04(+7.50%)
Jan 05, 2026	0.5600	0.5980	0.5444	0.5839	251,435	+0.03(+5.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Smith Micro Software, Inc. - Common Stock (NQ:SMSI)

Historical Prices

Popular Pages