Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SMITH MICRO SOFTWARE INC Historical Prices

  • Historical Data: SMSI

    Return as of November 24 2009

    1 Month -31.65%
    6 Month -24.41%
    YTD 21.94%
    1 Year 46.44%
    3 Year -59.30%
    5 Year -0.88%

  • SMITH MICRO SOFTWARE INC ( SMSI ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 244,785 10.15 9.73 9.91 9.83
    10/27/09 353,982 10.00 9.22 9.86 9.41
    10/28/09 301,383 9.58 9.03 9.42 9.16
    10/29/09 293,734 9.51 9.00 9.23 9.48
    10/30/09 246,440 9.50 9.06 9.37 9.08
    11/02/09 453,801 9.24 8.71 9.13 9.05
    11/03/09 187,971 9.11 8.73 8.95 9.08
    11/04/09 474,910 9.38 9.05 9.23 9.07
    11/05/09 2.46 M 7.24 6.50 7.22 6.99
    11/06/09 773,612 7.42 6.87 6.99 7.40
    11/09/09 724,435 7.50 7.22 7.50 7.37
    11/10/09 586,664 7.74 7.31 7.37 7.52
    11/11/09 551,818 7.61 7.23 7.61 7.26
    11/12/09 336,191 7.45 7.15 7.26 7.15
    11/13/09 269,510 7.32 7.14 7.14 7.25
    11/16/09 274,281 7.38 7.21 7.33 7.28
    11/17/09 179,084 7.28 7.16 7.25 7.19
    11/18/09 164,028 7.26 7.11 7.20 7.11
    11/19/09 325,769 7.08 6.84 7.06 6.86
    11/20/09 397,705 6.88 6.59 6.81 6.70
    11/23/09 583,730 6.90 6.67 6.75 6.86
    11/24/09 270,703 7.00 6.67 6.92 6.78

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SMSI

    Valuation

    Calculate the value of or shares of SMSI , since