Smartsheet (SMAR)
NYSE:SMAR
US Market

Smartsheet (SMAR) Historical Prices

Compare
1,490 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jan 24, 2025
56.48
56.50
56.47
56.47
56.47
0.00%
0
0.00
Jan 23, 2025
56.48
56.50
56.47
56.47
56.47
0.00%
0
0.00
Jan 22, 2025
56.48
56.50
56.47
56.47
56.47
0.00%
0
0.00
Jan 21, 2025
56.48
56.50
56.47
56.47
56.47
+0.02%
17,559,109
5.77
Jan 17, 2025
56.46
56.48
56.45
56.46
56.46
+0.28%
9,961,720
3.41
Jan 16, 2025
56.35
56.35
56.28
56.30
56.30
-0.04%
2,788,924
0.96
Jan 15, 2025
56.33
56.36
56.28
56.32
56.32
-0.07%
2,905,513
1.00
Jan 14, 2025
56.36
56.39
56.30
56.36
56.36
+0.05%
4,196,739
1.44
Jan 13, 2025
56.35
56.43
56.32
56.33
56.33
-0.07%
4,097,130
1.42
Jan 10, 2025
56.32
56.39
56.32
56.37
56.37
+0.30%
6,241,917
2.20
Jan 08, 2025
56.14
56.24
56.13
56.20
56.20
+0.09%
3,197,201
1.13
Jan 07, 2025
56.19
56.22
56.12
56.15
56.15
-0.04%
3,179,886
1.12
Jan 06, 2025
56.07
56.24
56.07
56.17
56.17
-0.05%
2,811,807
0.99
Jan 03, 2025
56.06
56.20
56.05
56.20
56.20
+0.25%
3,034,698
1.06
Jan 02, 2025
56.18
56.18
56.04
56.06
56.06
+0.05%
2,736,390
0.93
Dec 31, 2024
56.03
56.12
56.00
56.03
56.03
+0.02%
2,506,626
0.82
Dec 30, 2024
56.00
56.07
55.98
56.02
56.02
+0.07%
2,419,748
0.77
Dec 27, 2024
56.03
56.07
55.96
55.98
55.98
-0.09%
3,403,547
1.04
Dec 26, 2024
55.99
56.07
55.97
56.03
56.03
+0.05%
1,681,512
0.48
Dec 24, 2024
56.00
56.03
55.97
56.00
56.00
+0.05%
749,705
0.19
Dec 23, 2024
56.07
56.07
55.94
55.97
55.97
-0.07%
2,222,863
0.51
Dec 20, 2024
56.00
56.05
55.93
56.01
56.01
+0.02%
5,015,609
1.17
Dec 19, 2024
56.04
56.09
55.95
56.00
56.00
+0.07%
2,824,391
0.66
Dec 18, 2024
55.97
56.09
55.91
55.96
55.96
0.00%
3,300,958
0.77
Dec 17, 2024
55.96
56.03
55.95
55.96
55.96
-0.05%
4,017,538
0.95
Dec 16, 2024
56.00
56.07
55.96
55.99
55.99
-0.05%
2,642,942
0.62
Dec 13, 2024
55.99
56.06
55.95
56.02
56.02
+0.05%
2,472,569
0.58
Dec 12, 2024
56.04
56.09
55.98
55.99
55.99
-0.09%
1,975,433
0.46
Dec 11, 2024
56.01
56.11
55.98
56.04
56.04
+0.13%
3,104,464
0.73
Dec 10, 2024
56.02
56.07
55.94
55.97
55.97
-0.20%
4,951,302
1.19
Dec 09, 2024
56.10
56.14
56.03
56.08
56.08
+0.02%
2,205,085
0.53
Dec 06, 2024
56.08
56.13
56.04
56.07
56.07
-0.09%
2,220,134
0.54
Dec 05, 2024
56.05
56.15
56.05
56.12
56.12
+0.04%
2,229,490
0.53
Dec 04, 2024
56.06
56.18
56.00
56.10
56.10
+0.12%
2,985,470
0.70
Dec 03, 2024
56.06
56.12
56.00
56.03
56.03
-0.12%
1,777,349
0.42
Dec 02, 2024
56.04
56.13
56.00
56.10
56.10
+0.27%
2,392,832
0.57
Nov 29, 2024
56.00
56.03
55.93
55.95
55.95
-0.09%
1,193,036
0.28
Nov 27, 2024
55.98
56.02
55.90
56.00
56.00
+0.05%
1,626,801
0.38
Nov 26, 2024
56.08
56.08
55.97
55.97
55.97
-0.18%
1,191,377
0.28
Nov 25, 2024
56.02
56.09
55.97
56.07
56.07
-0.14%
1,881,766
0.45
Nov 22, 2024
55.90
56.17
55.85
56.15
56.15
+0.50%
3,336,571
0.80
Nov 21, 2024
55.96
56.01
55.85
55.87
55.87
-0.13%
3,437,357
0.83
Nov 20, 2024
55.93
55.94
55.85
55.94
55.94
+0.09%
1,929,519
0.47
Nov 19, 2024
55.85
55.96
55.85
55.89
55.89
+0.05%
2,050,972
0.50
Nov 18, 2024
55.85
55.91
55.80
55.86
55.86
+0.02%
2,064,827
0.51
Nov 15, 2024
55.88
55.93
55.84
55.85
55.85
-0.02%
2,293,564
0.57
Nov 14, 2024
55.85
55.88
55.74
55.86
55.86
0.00%
2,239,039
0.56
Nov 13, 2024
55.82
55.90
55.79
55.86
55.86
+0.07%
3,739,643
0.94
Nov 12, 2024
55.92
56.05
55.81
55.82
55.82
-0.14%
4,118,343
1.05
Nov 11, 2024
56.00
56.01
55.86
55.90
55.90
-0.21%
5,120,068
1.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis