Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,989.73 -332.67 (-0.53%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Smith Micro Software, Inc. (SMSI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.2500 | 2.3300 | 2.1900 | 2.3200 | 2.3200 | 55,200 |
| 25 Apr 2024 | 2.1500 | 2.2500 | 2.1100 | 2.2200 | 2.2200 | 28,300 |
| 24 Apr 2024 | 2.1200 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 43,600 |
| 23 Apr 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 62,600 |
| 22 Apr 2024 | 2.1400 | 2.2800 | 2.1000 | 2.1800 | 2.1800 | 223,900 |
| 19 Apr 2024 | 2.0700 | 2.3700 | 2.0700 | 2.0800 | 2.0800 | 325,200 |
| 18 Apr 2024 | 2.0900 | 3.2100 | 1.9600 | 2.2300 | 2.2300 | 5,514,600 |
| 17 Apr 2024 | 1.9200 | 2.1000 | 1.9000 | 1.9500 | 1.9500 | 43,900 |
| 16 Apr 2024 | 1.9500 | 2.0200 | 1.8800 | 1.9400 | 1.9400 | 47,200 |
| 15 Apr 2024 | 2.1600 | 2.1600 | 1.9100 | 1.9600 | 1.9600 | 56,800 |
| 12 Apr 2024 | 2.3900 | 2.4100 | 2.1300 | 2.1500 | 2.1500 | 116,200 |
| 11 Apr 2024 | 2.5000 | 2.5000 | 2.1400 | 2.3600 | 2.3600 | 128,600 |
| 11 Apr 2024 | 1:8 Stock split | |||||
| 10 Apr 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 72,413 |
| 09 Apr 2024 | 2.4000 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 27,013 |
| 08 Apr 2024 | 2.4800 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 34,488 |
| 05 Apr 2024 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 35,888 |
| 04 Apr 2024 | 2.7200 | 2.8000 | 2.4000 | 2.4800 | 2.4800 | 79,888 |
| 03 Apr 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 17,863 |
| 02 Apr 2024 | 2.7200 | 2.9600 | 2.6400 | 2.8000 | 2.8000 | 51,625 |
| 01 Apr 2024 | 2.8000 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 54,200 |
| 28 Mar 2024 | 2.7200 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 21,550 |
| 27 Mar 2024 | 2.7200 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 39,238 |
| 26 Mar 2024 | 2.9600 | 2.9600 | 2.6400 | 2.6400 | 2.6400 | 32,200 |
| 25 Mar 2024 | 2.9600 | 3.0400 | 2.8800 | 2.9600 | 2.9600 | 15,613 |
| 22 Mar 2024 | 2.8000 | 3.0400 | 2.8000 | 2.8800 | 2.8800 | 37,200 |
| 21 Mar 2024 | 2.8000 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 31,600 |
| 20 Mar 2024 | 2.8800 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 56,450 |
| 19 Mar 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 66,463 |
| 18 Mar 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 42,975 |
| 15 Mar 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 31,588 |
| 14 Mar 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 49,838 |
| 13 Mar 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 38,463 |
| 12 Mar 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8800 | 2.8800 | 22,338 |
| 11 Mar 2024 | 3.0400 | 3.1200 | 2.8000 | 2.8800 | 2.8800 | 82,350 |
| 08 Mar 2024 | 3.0400 | 3.1200 | 2.9600 | 2.9600 | 2.9600 | 39,963 |
| 07 Mar 2024 | 3.0400 | 3.1200 | 2.9600 | 3.0400 | 3.0400 | 32,275 |
| 06 Mar 2024 | 3.2000 | 3.2800 | 2.9600 | 3.0400 | 3.0400 | 20,338 |
| 05 Mar 2024 | 3.2800 | 3.4400 | 3.0400 | 3.2000 | 3.2000 | 29,263 |
| 04 Mar 2024 | 3.4400 | 3.5200 | 3.2000 | 3.2800 | 3.2800 | 68,313 |
| 01 Mar 2024 | 3.0400 | 3.2800 | 2.4000 | 3.2000 | 3.2000 | 273,175 |
| 29 Feb 2024 | 3.5200 | 3.6000 | 2.9600 | 3.0400 | 3.0400 | 108,150 |
| 28 Feb 2024 | 3.5200 | 3.6000 | 3.3600 | 3.4400 | 3.4400 | 71,250 |
| 27 Feb 2024 | 3.8400 | 3.9200 | 3.5200 | 3.5200 | 3.5200 | 91,563 |
| 26 Feb 2024 | 3.8400 | 4.1600 | 3.6800 | 3.9200 | 3.9200 | 176,075 |
| 23 Feb 2024 | 4.8800 | 5.0400 | 3.6800 | 3.9200 | 3.9200 | 604,238 |
| 22 Feb 2024 | 6.3200 | 6.8000 | 6.3200 | 6.5600 | 6.5600 | 77,588 |
| 21 Feb 2024 | 6.4000 | 6.6400 | 6.0800 | 6.3200 | 6.3200 | 19,238 |
| 20 Feb 2024 | 6.8000 | 7.1200 | 6.4000 | 6.4800 | 6.4800 | 28,888 |
| 16 Feb 2024 | 6.0800 | 6.8000 | 6.0000 | 6.4800 | 6.4800 | 43,738 |
| 15 Feb 2024 | 6.1600 | 6.2400 | 5.9200 | 6.1600 | 6.1600 | 18,225 |
| 14 Feb 2024 | 6.1600 | 6.4800 | 6.0800 | 6.1600 | 6.1600 | 18,163 |
| 13 Feb 2024 | 6.2400 | 6.3200 | 5.7600 | 5.9200 | 5.9200 | 22,588 |
| 12 Feb 2024 | 6.1600 | 6.4800 | 6.1600 | 6.1600 | 6.1600 | 16,075 |
| 09 Feb 2024 | 6.4800 | 6.7200 | 6.0800 | 6.1600 | 6.1600 | 27,075 |
| 08 Feb 2024 | 6.7200 | 6.7200 | 6.4800 | 6.4800 | 6.4800 | 7,525 |
| 07 Feb 2024 | 6.5600 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 15,225 |
| 06 Feb 2024 | 6.8800 | 6.8800 | 6.4000 | 6.6400 | 6.6400 | 14,775 |
| 05 Feb 2024 | 6.9600 | 6.9600 | 6.4800 | 6.7200 | 6.7200 | 22,725 |
| 02 Feb 2024 | 7.0400 | 7.1200 | 6.8000 | 6.8800 | 6.8800 | 11,938 |
| 01 Feb 2024 | 7.0400 | 7.4400 | 6.8000 | 6.9600 | 6.9600 | 23,300 |
| 31 Jan 2024 | 7.4400 | 7.5200 | 6.8800 | 6.9600 | 6.9600 | 36,313 |
| 30 Jan 2024 | 6.6400 | 7.2800 | 6.6400 | 7.1200 | 7.1200 | 27,713 |
| 29 Jan 2024 | 6.7200 | 6.8800 | 6.4800 | 6.7200 | 6.7200 | 27,175 |
| 26 Jan 2024 | 6.4800 | 6.7200 | 6.4000 | 6.7200 | 6.7200 | 15,475 |
| 25 Jan 2024 | 6.3200 | 6.4800 | 6.2400 | 6.4000 | 6.4000 | 14,788 |
| 24 Jan 2024 | 6.3200 | 6.4000 | 6.1600 | 6.2400 | 6.2400 | 18,975 |
| 23 Jan 2024 | 6.5600 | 6.5600 | 6.0000 | 6.0800 | 6.0800 | 21,725 |
| 22 Jan 2024 | 6.1600 | 6.4000 | 5.9200 | 6.4000 | 6.4000 | 14,675 |
| 19 Jan 2024 | 6.3200 | 6.3200 | 5.8400 | 6.1600 | 6.1600 | 24,288 |
| 18 Jan 2024 | 6.0800 | 6.3200 | 5.7600 | 6.1600 | 6.1600 | 43,363 |
| 17 Jan 2024 | 6.1600 | 6.4000 | 5.9200 | 6.4000 | 6.4000 | 18,325 |
| 16 Jan 2024 | 6.4000 | 6.4000 | 6.0000 | 6.2400 | 6.2400 | 34,688 |
| 12 Jan 2024 | 6.2400 | 6.2400 | 5.6800 | 6.1600 | 6.1600 | 70,663 |
| 11 Jan 2024 | 6.6400 | 6.7200 | 6.1600 | 6.1600 | 6.1600 | 40,763 |
| 10 Jan 2024 | 6.6400 | 6.8000 | 6.3200 | 6.4800 | 6.4800 | 20,013 |
| 09 Jan 2024 | 6.3200 | 6.6400 | 6.2400 | 6.5600 | 6.5600 | 20,438 |
| 08 Jan 2024 | 6.7200 | 6.7200 | 6.2400 | 6.2400 | 6.2400 | 42,050 |
| 05 Jan 2024 | 6.8800 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 22,088 |
| 04 Jan 2024 | 6.6400 | 6.9600 | 6.4000 | 6.8800 | 6.8800 | 22,900 |
| 03 Jan 2024 | 7.1200 | 7.2000 | 6.4800 | 6.8000 | 6.8000 | 24,388 |
| 02 Jan 2024 | 6.7200 | 7.4400 | 6.6400 | 7.0400 | 7.0400 | 40,013 |
| 29 Dec 2023 | 6.4800 | 6.8000 | 6.4000 | 6.6400 | 6.6400 | 57,350 |
| 28 Dec 2023 | 6.6400 | 6.9600 | 6.4800 | 6.5600 | 6.5600 | 27,700 |
| 27 Dec 2023 | 6.8000 | 7.0400 | 6.5600 | 6.7200 | 6.7200 | 33,213 |
| 26 Dec 2023 | 6.6400 | 7.2000 | 6.5600 | 6.9600 | 6.9600 | 43,238 |
| 22 Dec 2023 | 5.9200 | 6.5600 | 5.7600 | 6.4800 | 6.4800 | 63,588 |
| 21 Dec 2023 | 6.0000 | 6.1600 | 5.7600 | 6.1600 | 6.1600 | 31,700 |
| 20 Dec 2023 | 6.2400 | 6.4000 | 5.8400 | 6.0000 | 6.0000 | 37,500 |
| 19 Dec 2023 | 6.4000 | 6.4800 | 6.1600 | 6.2400 | 6.2400 | 18,875 |
| 18 Dec 2023 | 6.3200 | 6.5600 | 6.1600 | 6.2400 | 6.2400 | 45,188 |
| 15 Dec 2023 | 6.4800 | 6.6400 | 6.0800 | 6.4000 | 6.4000 | 47,775 |
| 14 Dec 2023 | 6.1600 | 6.8000 | 6.0800 | 6.4800 | 6.4800 | 54,788 |
| 13 Dec 2023 | 5.9200 | 6.1600 | 5.7600 | 6.0000 | 6.0000 | 31,475 |
| 12 Dec 2023 | 6.2400 | 6.2400 | 5.9200 | 5.9200 | 5.9200 | 27,738 |
| 11 Dec 2023 | 6.5600 | 6.5600 | 6.0800 | 6.2400 | 6.2400 | 31,088 |
| 08 Dec 2023 | 6.5600 | 6.7200 | 6.0000 | 6.7200 | 6.7200 | 44,163 |
| 07 Dec 2023 | 6.4000 | 6.5600 | 6.0800 | 6.4800 | 6.4800 | 55,438 |
| 06 Dec 2023 | 6.6400 | 6.8800 | 6.2400 | 6.3200 | 6.3200 | 47,575 |
| 05 Dec 2023 | 6.4000 | 7.2000 | 6.0800 | 6.7200 | 6.7200 | 150,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.