Smith Micro Software, Inc. historical prices

   Watch this stock

Historical chart

    2.14 
    1.80 
    1.45 
 May 29, 2012 May 23, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 23, 2013 1.29 1.31 1.26 1.28 49,636
May 22, 2013 1.31 1.33 1.29 1.31 47,138
May 21, 2013 1.29 1.33 1.29 1.31 127,515
May 20, 2013 1.30 1.31 1.29 1.29 58,629
May 17, 2013 1.27 1.31 1.27 1.29 71,231
May 16, 2013 1.30 1.30 1.26 1.27 46,870
May 15, 2013 1.25 1.29 1.25 1.29 54,252
May 14, 2013 1.32 1.32 1.23 1.27 265,682
May 13, 2013 1.26 1.33 1.26 1.26 86,778
May 10, 2013 1.30 1.33 1.28 1.29 45,012
May 9, 2013 1.32 1.36 1.30 1.30 61,029
May 8, 2013 1.33 1.38 1.31 1.32 47,959
May 7, 2013 1.36 1.36 1.31 1.32 41,903
May 6, 2013 1.35 1.40 1.34 1.37 52,681
May 3, 2013 1.35 1.44 1.35 1.35 49,023
May 2, 2013 1.36 1.40 1.27 1.33 123,473
May 1, 2013 1.37 1.42 1.35 1.36 27,675
Apr 30, 2013 1.40 1.45 1.34 1.40 87,100
Apr 29, 2013 1.44 1.49 1.42 1.43 58,415
Apr 26, 2013 1.45 1.46 1.40 1.46 37,808
Apr 25, 2013 1.44 1.47 1.42 1.44 79,821
Apr 24, 2013 1.40 1.44 1.39 1.40 25,984
Apr 23, 2013 1.30 1.41 1.30 1.39 94,471
Apr 22, 2013 1.29 1.33 1.29 1.30 13,597
Apr 19, 2013 1.33 1.38 1.28 1.30 139,884
Apr 18, 2013 1.36 1.37 1.32 1.35 17,599
Apr 17, 2013 1.36 1.40 1.34 1.39 41,906
Apr 16, 2013 1.38 1.40 1.36 1.40 12,960
Apr 15, 2013 1.36 1.39 1.33 1.37 33,551
Apr 12, 2013 1.35 1.39 1.35 1.38 38,421

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service