XNAS
Datos históricos de Smith Micro Software, Inc.
Smith Micro Software, Inc. · SMSI
$2.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:34:51 UTC
- Variación en el periodo
- −34.5%
- Máximo
- US$4.64
- 6 de mayo de 2026
- Mínimo
- US$2.05
- 17 de febrero de 2026
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.58 | 2.61 | 2.54 | 2.61 | +2.76% | 8,789.486 |
| 8 oct 2026 | 2.60 | 2.60 | 2.54 | 2.54 | −2.31% | 7,223.574 |
| 7 oct 2026 | 2.63 | 2.64 | 2.60 | 2.60 | −0.38% | 3,046.564 |
| 6 oct 2026 | 2.66 | 2.66 | 2.60 | 2.61 | −1.51% | 19,484.307 |
| 5 oct 2026 | 2.69 | 2.69 | 2.63 | 2.65 | 0.00% | 11,994.376 |
| 2 oct 2026 | 2.66 | 2.69 | 2.64 | 2.65 | −0.38% | 23,504.338 |
| 1 oct 2026 | 2.65 | 2.70 | 2.65 | 2.66 | 0.00% | 5,266.96 |
| 30 sep 2026 | 2.69 | 2.75 | 2.66 | 2.66 | 0.00% | 30,086.691 |
| 29 sep 2026 | 2.68 | 2.70 | 2.65 | 2.66 | +0.38% | 12,513.788 |
| 28 sep 2026 | 2.68 | 2.68 | 2.60 | 2.65 | −2.21% | 4,706.263 |
| 25 sep 2026 | 2.74 | 2.75 | 2.68 | 2.71 | +0.37% | 13,051.188 |
| 24 sep 2026 | 2.75 | 2.75 | 2.67 | 2.70 | +1.12% | 10,448.477 |
| 23 sep 2026 | 2.65 | 2.70 | 2.65 | 2.67 | 0.00% | 11,040.68 |
| 22 sep 2026 | 2.69 | 2.75 | 2.67 | 2.67 | −0.37% | 8,561.588 |
| 21 sep 2026 | 2.66 | 2.79 | 2.61 | 2.68 | −0.74% | 13,825.788 |
| 18 sep 2026 | 2.87 | 2.87 | 2.60 | 2.70 | −8.78% | 127,831.27 |
| 17 sep 2026 | 2.84 | 2.96 | 2.84 | 2.96 | +3.50% | 10,137.075 |
| 16 sep 2026 | 2.90 | 2.97 | 2.86 | 2.86 | −1.38% | 12,919.264 |
| 15 sep 2026 | 2.88 | 2.96 | 2.85 | 2.90 | −1.02% | 14,064.213 |
| 14 sep 2026 | 2.84 | 2.93 | 2.84 | 2.93 | +1.03% | 9,179.938 |
| 11 sep 2026 | 2.83 | 2.97 | 2.83 | 2.90 | +3.20% | 21,981.413 |
| 10 sep 2026 | 2.90 | 3.00 | 2.81 | 2.81 | +0.36% | 10,521.367 |
| 9 sep 2026 | 2.81 | 2.81 | 2.80 | 2.80 | −1.41% | 3,916.66 |
| 8 sep 2026 | 2.83 | 2.90 | 2.82 | 2.84 | −0.35% | 9,265.266 |
| 4 sep 2026 | 2.81 | 2.90 | 2.81 | 2.85 | −0.70% | 13,724.424 |
| 3 sep 2026 | 2.89 | 2.99 | 2.86 | 2.87 | +0.70% | 23,217.68 |
| 2 sep 2026 | 2.86 | 3.02 | 2.81 | 2.85 | +0.35% | 15,417.694 |
| 1 sep 2026 | 2.84 | 2.93 | 2.84 | 2.84 | −1.05% | 11,894.102 |
| 31 ago 2026 | 2.89 | 2.92 | 2.85 | 2.87 | −1.37% | 15,576.788 |
| 28 ago 2026 | 2.87 | 3.00 | 2.87 | 2.91 | −1.69% | 15,403.978 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.