Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SMSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 2.48 | 0.16 | 6.90% | 2.30 | 2.70 | 2.30 | 349,095 |
| Apr 26 2024 | 2.32 | 0.10 | 4.50% | 2.27 | 2.325 | 2.19 | 55,642 |
| Apr 25 2024 | 2.22 | 0.05 | 2.30% | 2.15 | 2.25 | 2.11 | 28,350 |
| Apr 24 2024 | 2.17 | 0.05 | 2.36% | 2.12 | 2.215 | 2.12 | 43,568 |
| Apr 23 2024 | 2.12 | -0.06 | -2.75% | 2.18 | 2.1902 | 2.10 | 62,552 |
| Apr 22 2024 | 2.18 | 0.10 | 4.81% | 2.14 | 2.2773 | 2.10 | 223,884 |
| Apr 19 2024 | 2.08 | -0.15 | -6.52% | 2.07 | 2.3689 | 2.07 | 325,812 |
| Apr 18 2024 | 2.225 | 0.28 | 14.10% | 2.09 | 3.21 | 1.96 | 5,503,104 |
| Apr 17 2024 | 1.95 | 0.01 | 0.55% | 1.92 | 2.10 | 1.90 | 43,882 |
| Apr 16 2024 | 1.9393 | -0.02 | -1.06% | 1.95 | 2.02 | 1.8824 | 46,527 |
| Apr 15 2024 | 1.96 | -0.19 | -8.84% | 2.16 | 2.1645 | 1.91 | 56,840 |
| Apr 12 2024 | 2.15 | -0.21 | -8.90% | 2.39 | 2.41 | 2.1301 | 116,234 |
| Apr 11 2024 | 2.36 | -0.06 | -2.38% | 2.50 | 2.501 | 2.14 | 127,663 |
| Apr 10 2024 | 2.4176 | -0.03 | -1.24% | 2.408 | 2.4864 | 2.40 | 71,496 |
| Apr 09 2024 | 2.448 | 0.00 | 0.03% | 2.432 | 2.52 | 2.432 | 26,970 |
| Apr 08 2024 | 2.4472 | 0.00 | -0.20% | 2.4704 | 2.52 | 2.40 | 34,057 |
| Apr 05 2024 | 2.452 | -0.04 | -1.73% | 2.52 | 2.5584 | 2.44 | 35,474 |
| Apr 04 2024 | 2.4952 | -0.23 | -8.37% | 2.72 | 2.784 | 2.40 | 78,602 |
| Apr 03 2024 | 2.7232 | -0.11 | -3.92% | 2.80 | 2.8768 | 2.704 | 17,760 |
| Apr 02 2024 | 2.8344 | 0.18 | 6.85% | 2.72 | 2.96 | 2.6504 | 51,619 |
| Apr 01 2024 | 2.6528 | -0.10 | -3.69% | 2.76 | 2.792 | 2.6488 | 54,194 |
| Mar 28 2024 | 2.7544 | 0.07 | 2.78% | 2.7096 | 2.84 | 2.652 | 21,550 |
| Mar 27 2024 | 2.68 | 0.01 | 0.51% | 2.72 | 2.8304 | 2.6464 | 39,217 |
| Mar 26 2024 | 2.6664 | -0.26 | -8.93% | 2.936 | 2.936 | 2.6664 | 32,201 |
| Mar 25 2024 | 2.928 | 0.05 | 1.64% | 2.9384 | 3.0088 | 2.844 | 15,541 |
| Mar 22 2024 | 2.8808 | 0.10 | 3.72% | 2.82 | 3.008 | 2.82 | 37,195 |
| Mar 21 2024 | 2.7776 | -0.03 | -0.94% | 2.80 | 2.96 | 2.756 | 31,558 |
| Mar 20 2024 | 2.804 | 0.03 | 1.21% | 2.864 | 2.96 | 2.68 | 56,128 |
| Mar 19 2024 | 2.7704 | 0.08 | 3.16% | 2.7088 | 2.9592 | 2.6808 | 66,480 |
| Mar 18 2024 | 2.6856 | -0.03 | -1.21% | 2.776 | 2.84 | 2.6856 | 42,886 |
| Mar 15 2024 | 2.7184 | -0.14 | -4.76% | 2.8152 | 2.88 | 2.7064 | 31,584 |
| Mar 14 2024 | 2.8544 | 0.15 | 5.72% | 2.6944 | 2.9408 | 2.68 | 49,843 |
| Mar 13 2024 | 2.70 | -0.16 | -5.73% | 2.8584 | 2.904 | 2.70 | 38,462 |
| Mar 12 2024 | 2.864 | -0.02 | -0.56% | 2.88 | 2.9192 | 2.7344 | 22,299 |
| Mar 11 2024 | 2.88 | -0.09 | -3.15% | 3.06 | 3.116 | 2.7896 | 82,355 |
| Mar 08 2024 | 2.9736 | -0.09 | -3.00% | 3.024 | 3.1168 | 2.9608 | 39,071 |
| Mar 07 2024 | 3.0656 | 0.04 | 1.38% | 3.0776 | 3.1584 | 2.96 | 32,275 |
| Mar 06 2024 | 3.024 | -0.14 | -4.33% | 3.1904 | 3.264 | 2.968 | 19,930 |
| Mar 05 2024 | 3.1608 | -0.15 | -4.57% | 3.308 | 3.44 | 3.008 | 29,242 |
| Mar 04 2024 | 3.312 | 0.11 | 3.47% | 3.44 | 3.4848 | 3.20 | 68,274 |
| Mar 01 2024 | 3.2008 | 0.15 | 5.07% | 3.04 | 3.2952 | 2.40 | 270,566 |
| Feb 29 2024 | 3.0464 | -0.39 | -11.44% | 3.528 | 3.576 | 2.976 | 107,605 |
| Feb 28 2024 | 3.44 | -0.08 | -2.29% | 3.5216 | 3.60 | 3.376 | 70,587 |
| Feb 27 2024 | 3.5208 | -0.40 | -10.17% | 3.84 | 3.912 | 3.5152 | 91,472 |
| Feb 26 2024 | 3.9192 | 0.03 | 0.74% | 3.84 | 4.1392 | 3.68 | 175,785 |
| Feb 23 2024 | 3.8904 | -2.65 | -40.51% | 4.8656 | 5.208 | 3.66 | 603,926 |
| Feb 22 2024 | 6.5392 | 0.22 | 3.47% | 6.32 | 6.80 | 6.2864 | 75,644 |
| Feb 21 2024 | 6.32 | -0.12 | -1.89% | 6.40 | 6.612 | 6.0808 | 19,240 |
| Feb 20 2024 | 6.4416 | -0.04 | -0.68% | 6.80 | 7.0976 | 6.40 | 28,892 |
| Feb 16 2024 | 6.4856 | 0.37 | 5.97% | 6.0416 | 6.80 | 6.00 | 43,737 |
| Feb 15 2024 | 6.12 | -0.05 | -0.77% | 6.16 | 6.2744 | 5.8848 | 18,219 |
| Feb 14 2024 | 6.1672 | 0.25 | 4.20% | 6.176 | 6.4512 | 6.0504 | 18,167 |
| Feb 13 2024 | 5.9184 | -0.27 | -4.29% | 6.24 | 6.312 | 5.76 | 22,592 |
| Feb 12 2024 | 6.184 | 0.01 | 0.13% | 6.16 | 6.4768 | 6.16 | 16,086 |
| Feb 09 2024 | 6.176 | -0.34 | -5.16% | 6.48 | 6.72 | 6.096 | 27,078 |
| Feb 08 2024 | 6.512 | -0.05 | -0.72% | 6.688 | 6.688 | 6.48 | 7,528 |
| Feb 07 2024 | 6.5592 | -0.10 | -1.43% | 6.56 | 6.88 | 6.40 | 15,234 |
| Feb 06 2024 | 6.6544 | -0.10 | -1.50% | 6.84 | 6.84 | 6.3964 | 14,780 |
| Feb 05 2024 | 6.756 | -0.10 | -1.49% | 6.96 | 6.9912 | 6.496 | 22,728 |
| Feb 02 2024 | 6.8584 | -0.12 | -1.74% | 7.04 | 7.152 | 6.8208 | 11,943 |
| Feb 01 2024 | 6.98 | 0.01 | 0.17% | 7.04 | 7.4144 | 6.8128 | 22,853 |
| Jan 31 2024 | 6.968 | -0.15 | -2.13% | 7.44 | 7.52 | 6.9048 | 36,317 |
