Smartsheet Inc (SMAR) Historical Stock Data
55.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMAR is down -0.01% a day on average. There have been 16 days where Smartsheet Inc closed green and 14 days where SMAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-15 | 55.88 | 55.85 | ↓$0.03 (-0.05%) | 55.84 | 55.93 | 2.29M |
| 2024-11-14 | 55.85 | 55.86 | ↑$0.01 (0.02%) | 55.74 | 55.88 | 2.24M |
| 2024-11-13 | 55.82 | 55.86 | ↑$0.04 (0.07%) | 55.79 | 55.90 | 3.74M |
| 2024-11-12 | 55.92 | 55.82 | ↓$0.10 (-0.18%) | 55.81 | 56.05 | 4.12M |
| 2024-11-11 | 56.00 | 55.90 | ↓$0.10 (-0.18%) | 55.86 | 56.01 | 5.12M |
| 2024-11-08 | 55.94 | 56.02 | ↑$0.08 (0.14%) | 55.94 | 56.09 | 1.22M |
| 2024-11-07 | 56.09 | 55.96 | ↓$0.13 (-0.23%) | 55.91 | 56.11 | 2.62M |
| 2024-11-06 | 56.00 | 56.04 | ↑$0.04 (0.07%) | 55.86 | 56.12 | 3.15M |
| 2024-11-05 | 55.94 | 55.80 | ↓$0.14 (-0.25%) | 55.80 | 55.94 | 5.02M |
| 2024-11-04 | 56.05 | 55.88 | ↓$0.17 (-0.30%) | 55.70 | 56.10 | 7.65M |
| 2024-11-01 | 56.45 | 56.25 | ↓$0.20 (-0.35%) | 56.23 | 56.47 | 4.13M |
| 2024-10-31 | 56.40 | 56.42 | ↑$0.02 (0.04%) | 56.34 | 56.46 | 1.93M |
| 2024-10-30 | 56.40 | 56.36 | ↓$0.04 (-0.07%) | 56.34 | 56.44 | 1.59M |
| 2024-10-29 | 56.42 | 56.40 | ↓$0.02 (-0.04%) | 56.36 | 56.51 | 1.77M |
| 2024-10-28 | 56.50 | 56.39 | ↓$0.11 (-0.19%) | 56.38 | 56.55 | 2.29M |
| 2024-10-25 | 56.34 | 56.51 | ↑$0.17 (0.30%) | 56.34 | 56.55 | 5.11M |
| 2024-10-24 | 56.27 | 56.31 | ↑$0.04 (0.07%) | 56.20 | 56.53 | 9.80M |
| 2024-10-23 | 55.85 | 55.89 | ↑$0.04 (0.07%) | 55.74 | 55.92 | 1.74M |
| 2024-10-22 | 55.90 | 55.86 | ↓$0.04 (-0.07%) | 55.85 | 55.95 | 1.25M |
| 2024-10-21 | 55.95 | 55.92 | ↓$0.03 (-0.05%) | 55.86 | 56.06 | 1.26M |
| 2024-10-18 | 56.00 | 55.97 | ↓$0.03 (-0.05%) | 55.95 | 56.06 | 1.03M |
| 2024-10-17 | 55.95 | 56.06 | ↑$0.11 (0.20%) | 55.93 | 56.08 | 1.64M |
| 2024-10-16 | 55.98 | 56.02 | ↑$0.04 (0.07%) | 55.87 | 56.02 | 2.41M |
| 2024-10-15 | 56.00 | 56.00 | ↑$0.00 (0.00%) | 55.86 | 56.00 | 2.05M |
| 2024-10-14 | 55.84 | 56.04 | ↑$0.20 (0.36%) | 55.78 | 56.09 | 2.69M |
| 2024-10-11 | 55.56 | 55.80 | ↑$0.24 (0.43%) | 55.51 | 55.89 | 5.02M |
| 2024-10-10 | 55.55 | 55.50 | ↓$0.05 (-0.09%) | 55.50 | 55.59 | 2.19M |
Create an account or log in to view more rows.
$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
$SMAR green is good