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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.6150 -0.0050 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	0.6199	0.6284	0.6014	0.6225	52,961	+0.01(+1.88%)
Dec 11, 2025	0.5935	0.6270	0.5700	0.6110	115,905	+0.02(+3.14%)
Dec 10, 2025	0.6400	0.6457	0.5924	0.5924	110,124	-0.04(-5.98%)
Dec 09, 2025	0.6200	0.6361	0.6010	0.6301	41,674	+0.00(+0.05%)
Dec 08, 2025	0.6324	0.6350	0.6128	0.6298	63,602	+0.01(+1.45%)
Dec 05, 2025	0.6003	0.6400	0.6003	0.6208	89,718	-0.01(-2.16%)
Dec 04, 2025	0.6132	0.6404	0.6056	0.6345	65,932	+0.03(+4.24%)
Dec 03, 2025	0.5971	0.6179	0.5895	0.6087	112,281	+0.02(+2.73%)
Dec 02, 2025	0.6000	0.6049	0.5900	0.5925	99,235	-0.00(-0.10%)
Dec 01, 2025	0.6220	0.6220	0.5905	0.5931	54,790	-0.01(-2.13%)
Nov 28, 2025	0.6000	0.6200	0.5919	0.6060	34,471	+0.00(+0.65%)
Nov 26, 2025	0.5810	0.6251	0.5810	0.6021	126,172	-0.01(-1.76%)
Nov 25, 2025	0.5975	0.6200	0.5975	0.6129	153,858	+0.01(+2.22%)
Nov 24, 2025	0.5700	0.6000	0.5700	0.5996	119,801	+0.00(+0.71%)
Nov 21, 2025	0.5802	0.6199	0.5802	0.5954	60,568	+0.02(+2.62%)
Nov 20, 2025	0.5900	0.6311	0.5700	0.5802	115,952	-0.02(-3.27%)
Nov 19, 2025	0.6100	0.6200	0.5784	0.5998	112,127	+0.01(+0.93%)
Nov 18, 2025	0.6130	0.6301	0.5700	0.5943	167,985	-0.00(-0.70%)
Nov 17, 2025	0.6300	0.6472	0.5804	0.5985	196,102	-0.02(-2.52%)
Nov 14, 2025	0.5800	0.6301	0.5800	0.6140	219,940	-0.03(-4.12%)
Nov 13, 2025	0.6400	0.6600	0.6290	0.6404	132,487	-0.02(-2.32%)
Nov 12, 2025	0.6500	0.6650	0.6300	0.6556	222,436	+0.01(+1.19%)
Nov 11, 2025	0.6500	0.6600	0.6300	0.6479	100,010	-0.01(-0.84%)
Nov 10, 2025	0.6600	0.6657	0.6371	0.6534	118,972	+0.02(+2.72%)
Nov 07, 2025	0.6000	0.6397	0.5911	0.6361	248,578	+0.06(+9.63%)
Nov 06, 2025	0.6500	0.6596	0.5700	0.5802	450,096	-0.08(-12.63%)
Nov 05, 2025	0.6708	0.6900	0.6500	0.6641	238,534	-0.01(-1.00%)
Nov 04, 2025	0.6800	0.7000	0.6700	0.6708	128,123	-0.03(-4.57%)
Nov 03, 2025	0.7400	0.7400	0.6850	0.7029	164,380	-0.01(-1.38%)
Oct 31, 2025	0.6700	0.7299	0.6650	0.7127	207,956	+0.05(+7.54%)
Oct 30, 2025	0.6800	0.6999	0.6522	0.6627	198,318	-0.00(-0.41%)
Oct 29, 2025	0.7000	0.7035	0.6603	0.6654	196,810	-0.03(-4.94%)
Oct 28, 2025	0.7025	0.7299	0.7000	0.7000	184,672	-0.01(-0.85%)
Oct 27, 2025	0.7300	0.7400	0.7000	0.7060	164,306	-0.01(-1.23%)
Oct 24, 2025	0.6910	0.7299	0.6910	0.7148	228,295	+0.01(+1.36%)
Oct 23, 2025	0.7050	0.7160	0.7000	0.7052	167,569	+0.01(+1.61%)
Oct 22, 2025	0.6900	0.7097	0.6830	0.6940	381,736	-0.02(-2.94%)
Oct 21, 2025	0.7049	0.7331	0.7000	0.7150	276,314	+0.01(+0.75%)
Oct 20, 2025	0.7394	0.7472	0.7000	0.7097	300,816	-0.02(-3.23%)
Oct 17, 2025	0.7000	0.7447	0.7000	0.7334	395,361	+0.02(+3.30%)
Oct 16, 2025	0.8200	0.8200	0.6811	0.7100	1,766,274	-0.10(-12.74%)
Oct 15, 2025	0.8100	0.8500	0.7900	0.8137	19,676,368	+0.00(+0.46%)
Oct 14, 2025	0.7900	0.8100	0.7701	0.8100	86,050	+0.01(+1.63%)
Oct 13, 2025	0.7900	0.8300	0.7802	0.7970	220,055	+0.02(+2.81%)
Oct 10, 2025	0.8500	0.8800	0.7700	0.7752	181,304	-0.07(-8.21%)
Oct 09, 2025	0.8900	0.9100	0.8225	0.8445	245,648	-0.05(-5.96%)
Oct 08, 2025	0.8690	0.9100	0.8215	0.8980	762,455	+0.13(+16.25%)
Oct 07, 2025	0.8000	0.8175	0.7700	0.7725	143,409	-0.04(-4.77%)
Oct 06, 2025	0.7600	0.8200	0.7581	0.8112	339,393	+0.04(+5.13%)
Oct 03, 2025	0.7600	0.7999	0.7600	0.7716	257,967	+0.00(+0.17%)
Oct 02, 2025	0.7500	0.7900	0.7401	0.7703	253,974	+0.04(+5.25%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices