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)

0.6982 +0.0082 (+1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	0.6904	0.7100	0.6853	0.6863	58,368	-0.01(-1.07%)
Apr 13, 2026	0.6900	0.7051	0.6851	0.6937	65,249	-0.01(-0.90%)
Apr 10, 2026	0.7090	0.7099	0.6859	0.7000	32,792	+0.01(+1.51%)
Apr 09, 2026	0.7200	0.7251	0.6821	0.6896	76,473	-0.02(-3.08%)
Apr 08, 2026	0.7400	0.7400	0.7011	0.7115	85,533	-0.01(-0.97%)
Apr 07, 2026	0.7164	0.7489	0.6701	0.7185	157,055	-0.01(-1.71%)
Apr 06, 2026	0.7010	0.7333	0.7000	0.7310	112,612	+0.01(+1.97%)
Apr 02, 2026	0.6990	0.7199	0.6860	0.7169	64,154	-0.00(-0.24%)
Apr 01, 2026	0.7052	0.7199	0.6990	0.7186	40,435	-0.00(-0.14%)
Mar 31, 2026	0.7000	0.7200	0.6820	0.7196	88,833	+0.00(+0.11%)
Mar 30, 2026	0.7187	0.7999	0.7000	0.7188	130,503	-0.01(-1.99%)
Mar 27, 2026	0.7700	0.7740	0.7270	0.7334	103,845	-0.06(-7.13%)
Mar 26, 2026	0.7626	0.8165	0.7579	0.7897	130,962	-0.00(-0.29%)
Mar 25, 2026	0.8100	0.8170	0.7467	0.7920	151,640	-0.05(-6.16%)
Mar 24, 2026	0.8680	0.8680	0.8151	0.8440	150,838	-0.02(-2.76%)
Mar 23, 2026	0.8097	0.8680	0.7703	0.8680	220,786	+0.06(+7.19%)
Mar 20, 2026	0.7887	0.8131	0.7679	0.8098	484,132	+0.01(+0.62%)
Mar 19, 2026	0.7780	0.8049	0.7600	0.8048	157,098	-0.00(-0.24%)
Mar 18, 2026	0.8107	0.8154	0.7615	0.8067	235,841	-0.01(-1.07%)
Mar 17, 2026	0.7465	0.8300	0.7465	0.8154	256,046	+0.09(+12.02%)
Mar 16, 2026	0.8000	0.8064	0.7200	0.7279	251,695	-0.09(-10.89%)
Mar 13, 2026	0.8400	0.8400	0.7800	0.8169	212,997	-0.03(-3.43%)
Mar 12, 2026	0.7550	0.8600	0.7139	0.8459	1,006,036	+0.09(+11.64%)
Mar 11, 2026	0.7062	0.7900	0.7062	0.7577	348,573	+0.03(+4.22%)
Mar 10, 2026	0.6500	0.7700	0.6500	0.7270	725,441	+0.04(+5.95%)
Mar 09, 2026	0.6200	0.6900	0.6200	0.6862	305,849	+0.03(+5.26%)
Mar 06, 2026	0.6700	0.6800	0.6000	0.6519	485,573	-0.03(-4.13%)
Mar 05, 2026	0.6075	0.7300	0.5665	0.6800	7,220,691	+0.14(+25.93%)
Mar 04, 2026	0.4900	0.5442	0.4850	0.5400	132,722	+0.02(+3.85%)
Mar 03, 2026	0.5005	0.5200	0.4900	0.5200	35,809	-0.01(-1.10%)
Mar 02, 2026	0.5044	0.5462	0.4800	0.5258	93,726	-0.03(-6.11%)
Feb 27, 2026	0.5100	0.5778	0.5000	0.5600	214,586	+0.06(+12.00%)
Feb 26, 2026	0.4530	0.5000	0.4260	0.5000	140,925	+0.04(+7.87%)
Feb 25, 2026	0.4578	0.4645	0.4526	0.4635	34,608	+0.01(+2.43%)
Feb 24, 2026	0.4270	0.4599	0.4260	0.4525	86,144	+0.02(+3.95%)
Feb 23, 2026	0.4400	0.4509	0.4269	0.4353	50,948	-0.02(-4.54%)
Feb 20, 2026	0.4500	0.4600	0.4450	0.4560	55,418	+0.01(+3.05%)
Feb 19, 2026	0.4285	0.4500	0.4258	0.4425	96,124	+0.00(+0.57%)
Feb 18, 2026	0.4500	0.4604	0.4400	0.4400	66,797	-0.00(-0.32%)
Feb 17, 2026	0.4900	0.4900	0.4100	0.4414	271,149	-0.05(-9.92%)
Feb 13, 2026	0.4860	0.5099	0.4800	0.4900	58,289	+0.00(+0.00%)
Feb 12, 2026	0.5020	0.5100	0.4700	0.4900	74,979	-0.02(-3.66%)
Feb 11, 2026	0.5300	0.5400	0.5000	0.5086	43,815	-0.02(-2.94%)
Feb 10, 2026	0.5000	0.5375	0.5000	0.5240	38,589	+0.01(+2.72%)
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%)

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