Smartsheet Inc (SMAR) Historical Stock Data
56.10 ↑0.06 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMAR is up 0.00% a day on average. There have been 17 days where Smartsheet Inc closed green and 13 days where SMAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-04 | 56.06 | 56.10 | ↑$0.04 (0.07%) | 56.00 | 56.18 | 2.99M |
| 2024-12-03 | 56.06 | 56.03 | ↓$0.03 (-0.05%) | 56.00 | 56.12 | 1.78M |
| 2024-12-02 | 56.04 | 56.10 | ↑$0.06 (0.11%) | 56.00 | 56.13 | 2.39M |
| 2024-11-29 | 56.00 | 55.95 | ↓$0.05 (-0.09%) | 55.93 | 56.03 | 1.19M |
| 2024-11-27 | 55.98 | 56.00 | ↑$0.02 (0.04%) | 55.90 | 56.02 | 1.63M |
| 2024-11-26 | 56.08 | 55.97 | ↓$0.11 (-0.20%) | 55.97 | 56.08 | 1.19M |
| 2024-11-25 | 56.02 | 56.07 | ↑$0.05 (0.09%) | 55.97 | 56.09 | 1.88M |
| 2024-11-22 | 55.90 | 56.15 | ↑$0.25 (0.45%) | 55.85 | 56.17 | 3.34M |
| 2024-11-21 | 55.96 | 55.87 | ↓$0.09 (-0.16%) | 55.85 | 56.01 | 3.44M |
| 2024-11-20 | 55.93 | 55.94 | ↑$0.01 (0.02%) | 55.85 | 55.94 | 1.93M |
| 2024-11-19 | 55.85 | 55.89 | ↑$0.04 (0.07%) | 55.85 | 55.96 | 2.05M |
| 2024-11-18 | 55.85 | 55.86 | ↑$0.01 (0.02%) | 55.80 | 55.91 | 2.06M |
Create an account or log in to view more rows.
$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
$SMAR we’re fucked tomorrow boys