Smartsheet Inc. (SMAR)
NYSE: SMAR
· Real-Time Price · USD
56.47
0.01 (0.02%)
At close: Jan 21, 2025, 3:59 PM
SMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 56.48 | 56.50 | 56.47 | 56.47 | 56.47 | 0.02% | 17,552,531 |
| Jan 17, 2025 | 56.46 | 56.48 | 56.45 | 56.46 | 56.46 | 0.28% | 9,961,720 |
| Jan 16, 2025 | 56.35 | 56.35 | 56.28 | 56.30 | 56.30 | -0.04% | 2,788,924 |
| Jan 15, 2025 | 56.33 | 56.36 | 56.28 | 56.32 | 56.32 | -0.07% | 2,905,513 |
| Jan 14, 2025 | 56.36 | 56.39 | 56.30 | 56.36 | 56.36 | 0.05% | 4,196,739 |
| Jan 13, 2025 | 56.35 | 56.43 | 56.32 | 56.33 | 56.33 | -0.07% | 4,097,130 |
| Jan 10, 2025 | 56.32 | 56.39 | 56.32 | 56.37 | 56.37 | 0.30% | 6,241,917 |
| Jan 8, 2025 | 56.14 | 56.24 | 56.13 | 56.20 | 56.20 | 0.09% | 3,197,201 |
| Jan 7, 2025 | 56.19 | 56.22 | 56.12 | 56.15 | 56.15 | -0.04% | 3,179,900 |
| Jan 6, 2025 | 56.07 | 56.24 | 56.07 | 56.17 | 56.17 | -0.05% | 2,811,807 |
| Jan 3, 2025 | 56.06 | 56.20 | 56.05 | 56.20 | 56.20 | 0.25% | 3,034,700 |
| Jan 2, 2025 | 56.18 | 56.18 | 56.04 | 56.06 | 56.06 | 0.05% | 2,736,400 |
| Dec 31, 2024 | 56.03 | 56.12 | 56.00 | 56.03 | 56.03 | 0.02% | 2,506,626 |
| Dec 30, 2024 | 56.00 | 56.07 | 55.98 | 56.02 | 56.02 | 0.07% | 2,419,748 |
| Dec 27, 2024 | 56.03 | 56.07 | 55.96 | 55.98 | 55.98 | -0.09% | 3,403,547 |
| Dec 26, 2024 | 55.99 | 56.07 | 55.97 | 56.03 | 56.03 | 0.05% | 1,681,512 |
| Dec 24, 2024 | 56.00 | 56.03 | 55.97 | 56.00 | 56.00 | 0.05% | 749,705 |
| Dec 23, 2024 | 56.07 | 56.07 | 55.94 | 55.97 | 55.97 | -0.07% | 2,222,900 |
| Dec 20, 2024 | 56.00 | 56.05 | 55.93 | 56.01 | 56.01 | 0.02% | 5,015,609 |
| Dec 19, 2024 | 56.04 | 56.09 | 55.95 | 56.00 | 56.00 | 0.07% | 2,824,391 |