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)

0.5101 +0.0034 (+0.67%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.4975	0.5421	0.4975	0.5101	33,151	+0.00(+0.67%)
Feb 06, 2026	0.4859	0.5200	0.4850	0.5067	141,855	+0.02(+4.11%)
Feb 05, 2026	0.5300	0.5500	0.4802	0.4867	327,557	-0.04(-6.76%)
Feb 04, 2026	0.5890	0.5890	0.5150	0.5220	118,434	-0.02(-3.37%)
Feb 03, 2026	0.5820	0.5820	0.5401	0.5402	76,197	-0.01(-1.89%)
Feb 02, 2026	0.5401	0.5715	0.5401	0.5506	53,419	+0.01(+1.77%)
Jan 30, 2026	0.5509	0.5612	0.5401	0.5410	84,861	-0.01(-1.81%)
Jan 29, 2026	0.5600	0.5715	0.5500	0.5510	116,843	-0.02(-3.59%)
Jan 28, 2026	0.5910	0.5971	0.5650	0.5715	89,373	-0.03(-4.80%)
Jan 27, 2026	0.6000	0.6318	0.6000	0.6003	67,934	-0.00(-0.12%)
Jan 26, 2026	0.6180	0.6400	0.5904	0.6010	137,341	+0.00(+0.12%)
Jan 23, 2026	0.6100	0.6200	0.5901	0.6003	96,850	+0.01(+1.50%)
Jan 22, 2026	0.5800	0.6100	0.5776	0.5914	123,129	+0.02(+2.92%)
Jan 21, 2026	0.5600	0.5800	0.5600	0.5746	88,571	+0.02(+4.09%)
Jan 20, 2026	0.5732	0.5904	0.5520	0.5520	55,494	-0.04(-6.58%)
Jan 16, 2026	0.5776	0.5970	0.5600	0.5909	102,163	+0.01(+1.88%)
Jan 15, 2026	0.5870	0.5870	0.5775	0.5800	31,226	+0.02(+3.39%)
Jan 14, 2026	0.5600	0.5850	0.5522	0.5610	29,080	+0.01(+1.63%)
Jan 13, 2026	0.5720	0.5858	0.5509	0.5520	103,353	-0.03(-4.88%)
Jan 12, 2026	0.5960	0.5970	0.5700	0.5803	58,395	+0.00(+0.03%)
Jan 09, 2026	0.6000	0.6000	0.5800	0.5801	52,090	-0.00(-0.55%)
Jan 08, 2026	0.5800	0.6090	0.5600	0.5833	142,572	-0.01(-1.42%)
Jan 07, 2026	0.6300	0.6300	0.5800	0.5917	113,185	-0.04(-5.74%)
Jan 06, 2026	0.5900	0.6449	0.5900	0.6277	282,158	+0.04(+7.50%)
Jan 05, 2026	0.5600	0.5980	0.5444	0.5839	251,435	+0.03(+5.93%)
Jan 02, 2026	0.5401	0.5650	0.5401	0.5512	64,185	+0.01(+2.04%)
Dec 31, 2025	0.5460	0.5602	0.5337	0.5402	159,731	-0.02(-3.28%)
Dec 30, 2025	0.5570	0.5800	0.5408	0.5585	154,771	-0.01(-2.02%)
Dec 29, 2025	0.5600	0.5800	0.5400	0.5700	175,661	-0.00(-0.18%)
Dec 26, 2025	0.5668	0.5900	0.5624	0.5710	58,522	-0.00(-0.52%)
Dec 24, 2025	0.5560	0.5877	0.5301	0.5740	177,362	+0.04(+6.93%)
Dec 23, 2025	0.5508	0.5700	0.5343	0.5368	95,991	-0.01(-2.52%)
Dec 22, 2025	0.5375	0.5620	0.5303	0.5507	202,132	+0.01(+2.70%)
Dec 19, 2025	0.5627	0.5749	0.5301	0.5362	274,347	-0.03(-4.95%)
Dec 18, 2025	0.6000	0.6000	0.5623	0.5641	51,499	-0.02(-2.71%)
Dec 17, 2025	0.5900	0.5989	0.5750	0.5798	107,882	-0.01(-1.73%)
Dec 16, 2025	0.6150	0.6200	0.5817	0.5900	130,228	-0.03(-4.07%)
Dec 15, 2025	0.6200	0.6370	0.6100	0.6150	53,889	-0.01(-1.20%)
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%)

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