SMSI(SMSI)
SMSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.79 | $0.81 | $0.77 | $0.80 | 115,824 |
| 5/21/2026 | $0.80 | $0.82 | $0.76 | $0.79 | 35,800 |
| 5/20/2026 | $0.78 | $0.79 | $0.78 | $0.79 | 20,052 |
| 5/19/2026 | $0.81 | $0.81 | $0.78 | $0.79 | 46,442 |
| 5/18/2026 | $0.83 | $0.83 | $0.80 | $0.81 | 87,355 |
| 5/15/2026 | $0.85 | $0.86 | $0.83 | $0.83 | 83,113 |
| 5/14/2026 | $0.82 | $0.85 | $0.80 | $0.84 | 86,700 |
| 5/13/2026 | $0.86 | $0.86 | $0.81 | $0.83 | 123,600 |
| 5/12/2026 | $0.89 | $0.89 | $0.86 | $0.87 | 167,900 |
| 5/11/2026 | $0.86 | $0.88 | $0.84 | $0.87 | 162,346 |
| 5/8/2026 | $0.84 | $0.86 | $0.82 | $0.85 | 65,804 |
| 5/7/2026 | $0.88 | $0.88 | $0.84 | $0.84 | 92,428 |
| 5/6/2026 | $0.90 | $0.93 | $0.86 | $0.87 | 235,424 |
| 5/5/2026 | $0.93 | $0.93 | $0.86 | $0.89 | 119,786 |
| 5/4/2026 | $0.86 | $0.92 | $0.86 | $0.89 | 126,800 |
| 5/1/2026 | $0.90 | $0.90 | $0.86 | $0.87 | 149,914 |
| 4/30/2026 | $0.87 | $0.90 | $0.82 | $0.90 | 427,261 |
| 4/29/2026 | $0.82 | $0.83 | $0.79 | $0.82 | 255,734 |
| 4/28/2026 | $0.79 | $0.81 | $0.76 | $0.80 | 87,900 |
| 4/27/2026 | $0.80 | $0.82 | $0.79 | $0.79 | 63,600 |
| 4/24/2026 | $0.75 | $0.79 | $0.71 | $0.79 | 86,363 |
| 4/23/2026 | $0.67 | $0.75 | $0.67 | $0.75 | 178,815 |
| 4/22/2026 | $0.71 | $0.75 | $0.70 | $0.72 | 40,500 |
| 4/21/2026 | $0.74 | $0.75 | $0.71 | $0.73 | 37,800 |
| 4/20/2026 | $0.71 | $0.75 | $0.71 | $0.73 | 119,524 |
| 4/17/2026 | $0.70 | $0.75 | $0.70 | $0.71 | 72,964 |
| 4/16/2026 | $0.70 | $0.72 | $0.69 | $0.71 | 38,100 |
| 4/15/2026 | $0.70 | $0.71 | $0.69 | $0.70 | 58,100 |
| 4/14/2026 | $0.69 | $0.71 | $0.69 | $0.69 | 58,473 |
| 4/13/2026 | $0.69 | $0.71 | $0.69 | $0.69 | 65,571 |
| 4/10/2026 | $0.71 | $0.71 | $0.69 | $0.70 | 32,800 |
| 4/9/2026 | $0.72 | $0.73 | $0.68 | $0.69 | 76,472 |
| 4/8/2026 | $0.74 | $0.74 | $0.70 | $0.71 | 85,784 |
| 4/7/2026 | $0.72 | $0.75 | $0.67 | $0.72 | 157,053 |
| 4/6/2026 | $0.70 | $0.73 | $0.70 | $0.73 | 112,611 |
| 4/2/2026 | $0.70 | $0.72 | $0.69 | $0.72 | 64,154 |
| 4/1/2026 | $0.71 | $0.72 | $0.70 | $0.72 | 40,458 |
| 3/31/2026 | $0.70 | $0.72 | $0.68 | $0.72 | 90,531 |
| 3/30/2026 | $0.72 | $0.80 | $0.70 | $0.72 | 130,503 |
| 3/27/2026 | $0.77 | $0.77 | $0.73 | $0.73 | 103,844 |
| 3/26/2026 | $0.76 | $0.82 | $0.76 | $0.79 | 130,961 |
| 3/25/2026 | $0.81 | $0.82 | $0.75 | $0.79 | 151,639 |
| 3/24/2026 | $0.87 | $0.87 | $0.82 | $0.84 | 150,841 |
| 3/23/2026 | $0.81 | $0.87 | $0.77 | $0.87 | 221,000 |
| 3/20/2026 | $0.79 | $0.81 | $0.77 | $0.81 | 484,132 |
| 3/19/2026 | $0.78 | $0.80 | $0.76 | $0.80 | 157,100 |
| 3/18/2026 | $0.81 | $0.82 | $0.76 | $0.81 | 235,840 |
| 3/17/2026 | $0.75 | $0.83 | $0.75 | $0.82 | 256,096 |
| 3/16/2026 | $0.80 | $0.81 | $0.72 | $0.73 | 251,715 |
| 3/13/2026 | $0.84 | $0.84 | $0.78 | $0.82 | 213,000 |
| 3/12/2026 | $0.76 | $0.86 | $0.71 | $0.85 | 1.01M |
| 3/11/2026 | $0.71 | $0.79 | $0.71 | $0.76 | 348,572 |
| 3/10/2026 | $0.65 | $0.77 | $0.65 | $0.73 | 726,401 |
| 3/9/2026 | $0.62 | $0.69 | $0.62 | $0.69 | 306,200 |
| 3/6/2026 | $0.67 | $0.68 | $0.60 | $0.65 | 485,600 |
| 3/5/2026 | $0.61 | $0.73 | $0.57 | $0.68 | 7.30M |
| 3/4/2026 | $0.49 | $0.54 | $0.48 | $0.54 | 3.19M |
| 3/3/2026 | $0.50 | $0.52 | $0.49 | $0.52 | 35,808 |
| 3/2/2026 | $0.50 | $0.55 | $0.48 | $0.53 | 93,725 |
| 2/27/2026 | $0.51 | $0.58 | $0.50 | $0.56 | 214,585 |
| 2/26/2026 | $0.45 | $0.50 | $0.43 | $0.50 | 143,000 |
| 2/25/2026 | $0.46 | $0.46 | $0.45 | $0.46 | 34,675 |
| 2/24/2026 | $0.43 | $0.46 | $0.43 | $0.45 | 86,156 |
| 2/23/2026 | $0.44 | $0.45 | $0.43 | $0.44 | 51,500 |