Smartsheet Inc (SMAR) Historical Stock Data
56.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMAR is down 0.00% a day on average. There have been 15 days where Smartsheet Inc closed green and 15 days where SMAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 56.48 | 56.47 | ↓$0.01 (-0.02%) | 56.47 | 56.50 | 17.56M |
| 2025-01-17 | 56.46 | 56.46 | ↑$0.00 (0.00%) | 56.45 | 56.48 | 9.96M |
| 2025-01-16 | 56.35 | 56.30 | ↓$0.05 (-0.09%) | 56.28 | 56.35 | 2.75M |
| 2025-01-15 | 56.33 | 56.32 | ↓$0.01 (-0.02%) | 56.28 | 56.36 | 2.91M |
| 2025-01-14 | 56.36 | 56.36 | ↑$0.00 (0.00%) | 56.30 | 56.39 | 4.20M |
| 2025-01-13 | 56.35 | 56.33 | ↓$0.02 (-0.04%) | 56.32 | 56.43 | 4.10M |
| 2025-01-10 | 56.32 | 56.37 | ↑$0.05 (0.09%) | 56.32 | 56.39 | 6.24M |
| 2025-01-08 | 56.14 | 56.20 | ↑$0.06 (0.11%) | 56.13 | 56.24 | 3.20M |
| 2025-01-07 | 56.19 | 56.15 | ↓$0.04 (-0.07%) | 56.12 | 56.22 | 3.18M |
| 2025-01-06 | 56.07 | 56.17 | ↑$0.10 (0.18%) | 56.07 | 56.24 | 2.81M |
| 2025-01-03 | 56.06 | 56.20 | ↑$0.14 (0.25%) | 56.05 | 56.20 | 3.03M |
| 2025-01-02 | 56.18 | 56.06 | ↓$0.12 (-0.21%) | 56.04 | 56.18 | 2.74M |
| 2024-12-31 | 56.03 | 56.03 | ↑$0.00 (0.00%) | 56.00 | 56.12 | 2.51M |
| 2024-12-30 | 56.00 | 56.02 | ↑$0.02 (0.04%) | 55.98 | 56.07 | 2.42M |
| 2024-12-27 | 56.03 | 55.98 | ↓$0.05 (-0.09%) | 55.96 | 56.07 | 3.40M |
| 2024-12-26 | 55.99 | 56.03 | ↑$0.04 (0.07%) | 55.97 | 56.07 | 1.68M |
| 2024-12-24 | 56.00 | 56.00 | ↑$0.00 (0.00%) | 55.97 | 56.03 | 749.71K |
| 2024-12-23 | 56.07 | 55.97 | ↓$0.10 (-0.18%) | 55.94 | 56.07 | 2.22M |
| 2024-12-20 | 56.00 | 56.01 | ↑$0.01 (0.02%) | 55.93 | 56.05 | 5.02M |
| 2024-12-19 | 56.04 | 56.00 | ↓$0.04 (-0.07%) | 55.95 | 56.09 | 2.82M |
| 2024-12-18 | 55.97 | 55.96 | ↓$0.01 (-0.02%) | 55.91 | 56.09 | 3.30M |
| 2024-12-17 | 55.96 | 55.96 | ↑$0.00 (0.00%) | 55.95 | 56.03 | 4.02M |
| 2024-12-16 | 56.00 | 55.99 | ↓$0.01 (-0.02%) | 55.96 | 56.07 | 2.64M |
| 2024-12-13 | 55.99 | 56.02 | ↑$0.03 (0.05%) | 55.95 | 56.06 | 2.47M |
| 2024-12-12 | 56.04 | 55.99 | ↓$0.05 (-0.09%) | 55.98 | 56.09 | 1.98M |
| 2024-12-11 | 56.01 | 56.04 | ↑$0.03 (0.05%) | 55.98 | 56.11 | 3.10M |
| 2024-12-10 | 56.02 | 55.97 | ↓$0.05 (-0.09%) | 55.94 | 56.07 | 4.95M |
| 2024-12-09 | 56.10 | 56.08 | ↓$0.02 (-0.04%) | 56.03 | 56.14 | 2.21M |
| 2024-12-06 | 56.08 | 56.07 | ↓$0.01 (-0.02%) | 56.04 | 56.13 | 2.22M |
| 2024-12-05 | 56.05 | 56.12 | ↑$0.07 (0.12%) | 56.05 | 56.15 | 2.23M |
Create an account or log in to view more rows.
$SMAR bear trap
$SMAR when is earnings
$SMAR just waiting to short this bad boy.
$SMAR has just been halted from trading.
$SMAR has just been halted from trading.
$SMAR more shorts the better idc
$SMAR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SMAR Hedgies
we aren't going anywhere!
$SMAR it's just a matter of time and patience...
$SMAR wow. The volume is so low today. Unreal