| SMITH MICRO SFTWARE Add to My Watchlist | (NSDQ: SMSI) |
| Smith Micro | 7.80 | -0.12 (-1.52%) | 14,685 |
| Historical Data for SMSI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.76 | 7.93 | 7.73 | 177,938 | 7.92 | +0.21 +2.72% |
| 02/08/10 | 7.75 | 7.76 | 7.60 | 127,988 | 7.71 | -0.03 -0.39% |
| 02/05/10 | 7.41 | 7.75 | 7.40 | 245,055 | 7.74 | +0.33 +4.45% |
| 02/04/10 | 7.70 | 7.80 | 7.37 | 353,055 | 7.41 | -0.29 -3.77% |
| 02/03/10 | 7.81 | 7.84 | 7.69 | 370,111 | 7.70 | -0.14 -1.79% |
| 02/02/10 | 7.95 | 7.98 | 7.77 | 212,287 | 7.84 | -0.13 -1.63% |
| 02/01/10 | 7.90 | 8.03 | 7.75 | 253,329 | 7.97 | +0.22 +2.84% |
| 01/29/10 | 7.97 | 8.08 | 7.70 | 347,050 | 7.75 | -0.21 -2.64% |
| 01/28/10 | 8.34 | 8.34 | 7.89 | 229,065 | 7.96 | -0.35 -4.21% |
| 01/27/10 | 8.16 | 8.32 | 8.05 | 126,940 | 8.31 | +0.11 +1.34% |
| 01/26/10 | 8.02 | 8.41 | 8.01 | 263,524 | 8.20 | +0.12 +1.49% |
| 01/25/10 | 8.22 | 8.22 | 7.98 | 181,618 | 8.08 | -0.12 -1.46% |
| 01/22/10 | 8.33 | 8.40 | 8.11 | 373,692 | 8.20 | -0.15 -1.80% |
| 01/21/10 | 8.44 | 8.50 | 8.34 | 247,778 | 8.35 | -0.05 -0.60% |
| 01/20/10 | 8.50 | 8.57 | 8.26 | 300,944 | 8.40 | -0.17 -1.98% |
| 01/19/10 | 8.42 | 8.59 | 8.37 | 306,357 | 8.57 | +0.15 +1.78% |
| 01/18/10 | 8.42 | 8.42 | 8.42 | 0 | 8.42 | 0.00 0.00% |
| 01/15/10 | 8.72 | 8.75 | 8.21 | 444,800 | 8.42 | -0.27 -3.11% |
| 01/14/10 | 8.32 | 8.69 | 8.29 | 403,236 | 8.69 | +0.29 +3.45% |
| 01/13/10 | 8.39 | 8.46 | 7.97 | 383,379 | 8.40 | +0.03 +0.36% |
| 01/12/10 | 8.61 | 8.73 | 8.36 | 378,033 | 8.37 | -0.28 -3.24% |
| 01/11/10 | 8.75 | 8.90 | 8.64 | 281,528 | 8.65 | -0.05 -0.57% |
| 01/08/10 | 8.70 | 8.76 | 8.66 | 240,162 | 8.70 | -0.05 -0.57% |
| 01/07/10 | 8.67 | 8.75 | 8.55 | 211,498 | 8.75 | +0.07 +0.81% |
| 01/06/10 | 8.75 | 8.90 | 8.65 | 615,327 | 8.68 | -0.04 -0.46% |
| 01/05/10 | 9.20 | 9.30 | 8.62 | 795,264 | 8.72 | -0.52 -5.63% |
| 01/04/10 | 9.19 | 9.46 | 9.19 | 329,252 | 9.24 | +0.09 +0.98% |
| 01/01/10 | 9.15 | 9.15 | 9.15 | 0 | 9.15 | 0.00 0.00% |
| 12/31/09 | 9.49 | 9.55 | 9.10 | 283,858 | 9.15 | -0.32 -3.38% |
| 12/30/09 | 9.52 | 9.65 | 9.30 | 328,989 | 9.47 | -0.16 -1.66% |
| 12/29/09 | 9.43 | 9.71 | 9.35 | 532,846 | 9.63 | +0.25 +2.67% |
| 12/28/09 | 9.36 | 9.48 | 9.16 | 534,174 | 9.38 | +0.02 +0.21% |
| 12/25/09 | 9.14 | 9.38 | 9.00 | 278,906 | 9.36 | 0.00 0.00% |
| 12/24/09 | 9.14 | 9.38 | 9.00 | 278,906 | 9.36 | +0.25 +2.74% |
| 12/23/09 | 8.59 | 9.14 | 8.59 | 1,004,902 | 9.11 | +0.54 +6.30% |
| 12/22/09 | 8.56 | 8.61 | 8.46 | 464,689 | 8.57 | -0.01 -0.12% |
| 12/21/09 | 8.09 | 8.63 | 8.07 | 470,787 | 8.58 | +0.51 +6.32% |
| 12/18/09 | 7.80 | 8.14 | 7.74 | 684,751 | 8.07 | +0.30 +3.86% |
| 12/17/09 | 7.77 | 7.81 | 7.66 | 258,220 | 7.77 | -0.04 -0.51% |
| 12/16/09 | 7.60 | 7.88 | 7.58 | 438,462 | 7.81 | +0.24 +3.17% |
| 12/15/09 | 7.44 | 7.67 | 7.44 | 373,835 | 7.57 | +0.13 +1.75% |
| 12/14/09 | 7.34 | 7.45 | 7.26 | 259,298 | 7.44 | +0.20 +2.76% |
| 12/11/09 | 7.29 | 7.29 | 7.07 | 205,912 | 7.24 | +0.01 +0.14% |
| 12/10/09 | 7.43 | 7.45 | 7.15 | 322,987 | 7.23 | -0.15 -2.03% |
| 12/09/09 | 7.06 | 7.39 | 6.96 | 512,799 | 7.38 | +0.34 +4.83% |
| 12/08/09 | 6.66 | 7.07 | 6.57 | 630,572 | 7.04 | +0.34 +5.07% |
| 12/07/09 | 6.72 | 6.81 | 6.60 | 393,011 | 6.70 | +0.10 +1.52% |
| 12/04/09 | 6.47 | 6.66 | 6.46 | 453,063 | 6.60 | +0.23 +3.61% |
| 12/03/09 | 6.45 | 6.45 | 6.37 | 431,338 | 6.37 | -0.04 -0.62% |
| 12/02/09 | 6.39 | 6.46 | 6.30 | 339,673 | 6.41 | +0.03 +0.47% |
| \/ Download Data To Spreadsheet | ||||||
