Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7299 +0.0081 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 0.7300 0.7399 0.7100 0.7218 68,392 -0.02(-2.68%)
Sep 02, 2025 0.7402 0.7540 0.7300 0.7417 89,171 +0.00(+0.20%)
Aug 29, 2025 0.7490 0.7579 0.7300 0.7402 91,285 +0.01(+2.03%)
Aug 28, 2025 0.7300 0.7550 0.7100 0.7255 99,638 -0.01(-0.75%)
Aug 27, 2025 0.7170 0.7697 0.7091 0.7310 207,688 +0.03(+3.85%)
Aug 26, 2025 0.6750 0.7190 0.6732 0.7039 107,614 +0.02(+3.38%)
Aug 25, 2025 0.7100 0.7100 0.6717 0.6809 124,796 -0.02(-2.73%)
Aug 22, 2025 0.6611 0.7190 0.6611 0.7000 124,949 +0.02(+3.55%)
Aug 21, 2025 0.6710 0.6998 0.6659 0.6760 66,244 -0.01(-1.90%)
Aug 20, 2025 0.6900 0.6999 0.6500 0.6891 59,171 +0.01(+1.49%)
Aug 19, 2025 0.6900 0.7050 0.6640 0.6790 107,582 -0.01(-2.16%)
Aug 18, 2025 0.7100 0.7200 0.6815 0.6940 92,798 -0.01(-0.86%)
Aug 15, 2025 0.6900 0.7042 0.6800 0.7000 106,763 +0.00(+0.14%)
Aug 14, 2025 0.6900 0.7105 0.6801 0.6990 61,385 -0.01(-1.55%)
Aug 13, 2025 0.6900 0.7189 0.6829 0.7100 223,296 +0.03(+3.97%)
Aug 12, 2025 0.6578 0.6900 0.6479 0.6829 162,131 +0.04(+5.42%)
Aug 11, 2025 0.7000 0.7000 0.6429 0.6478 208,873 -0.03(-4.28%)
Aug 08, 2025 0.6990 0.6990 0.6700 0.6768 204,435 +0.01(+0.86%)
Aug 07, 2025 0.8200 0.8400 0.6643 0.6710 645,746 -0.10(-12.73%)
Aug 06, 2025 0.7131 0.7900 0.6929 0.7689 894,337 +0.04(+6.08%)
Aug 05, 2025 0.7200 0.7500 0.6831 0.7248 213,272 +0.00(+0.67%)
Aug 04, 2025 0.7000 0.7500 0.7000 0.7200 144,781 +0.02(+3.00%)
Aug 01, 2025 0.6860 0.7000 0.6502 0.6990 330,967 +0.01(+2.06%)
Jul 31, 2025 0.7200 0.7376 0.6600 0.6849 609,214 -0.02(-3.11%)
Jul 30, 2025 0.7413 0.7620 0.7001 0.7069 270,940 -0.02(-2.64%)
Jul 29, 2025 0.7831 0.7900 0.7000 0.7261 534,203 -0.05(-6.79%)
Jul 28, 2025 0.8195 0.8200 0.7600 0.7790 333,755 -0.01(-1.38%)
Jul 25, 2025 0.7600 0.7989 0.7406 0.7899 415,045 +0.04(+5.03%)
Jul 24, 2025 0.8000 0.8000 0.7521 0.7521 500,606 -0.04(-4.80%)
Jul 23, 2025 0.8200 0.8579 0.7102 0.7900 979,313 -0.03(-3.69%)
Jul 22, 2025 0.8500 0.8600 0.8100 0.8203 386,245 -0.02(-2.31%)
Jul 21, 2025 0.8900 0.9000 0.8134 0.8397 451,512 -0.05(-5.38%)
Jul 18, 2025 0.9447 0.9588 0.8750 0.8874 377,628 -0.03(-3.02%)
Jul 17, 2025 1.070 1.090 0.8700 0.9150 983,523 -0.21(-19.03%)
Jul 16, 2025 1.060 1.170 1.060 1.130 144,774 +0.08(+7.62%)
Jul 15, 2025 1.130 1.170 1.040 1.050 240,386 -0.08(-7.08%)
Jul 14, 2025 1.050 1.300 1.050 1.130 678,509 +0.09(+8.65%)
Jul 11, 2025 0.9100 1.085 0.9100 1.040 406,417 +0.11(+11.56%)
Jul 10, 2025 0.9530 0.9585 0.9101 0.9322 188,627 -0.02(-1.77%)
Jul 09, 2025 0.8790 0.9500 0.8195 0.9490 2,086,145 +0.02(+2.04%)
Jul 08, 2025 0.9000 0.9400 0.9000 0.9300 85,157 +0.02(+2.65%)
Jul 07, 2025 0.8980 0.9297 0.8980 0.9060 44,310 -0.00(-0.54%)
Jul 03, 2025 0.8943 0.9500 0.8805 0.9109 90,083 +0.01(+1.12%)
Jul 02, 2025 0.9000 0.9190 0.8734 0.9008 86,380 +0.03(+3.30%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.