Smartsheet Inc (SMAR) Historical Stock Data
38.58 ↑0.19 (0.49%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMAR is down -0.21% a day on average. There have been 12 days where Smartsheet Inc closed green and 18 days where SMAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 38.92 | 38.58 | ↓$0.34 (-0.87%) | 38.37 | 39.29 | 0.99M |
| 2024-05-02 | 38.76 | 38.39 | ↓$0.37 (-0.95%) | 37.89 | 40.01 | 1.74M |
| 2024-05-01 | 37.94 | 38.48 | ↑$0.54 (1.42%) | 37.81 | 39.52 | 1.34M |
| 2024-04-30 | 38.12 | 37.83 | ↓$0.29 (-0.76%) | 37.83 | 38.74 | 1.45M |
| 2024-04-29 | 38.52 | 38.34 | ↓$0.18 (-0.47%) | 37.95 | 38.56 | 1.04M |
| 2024-04-26 | 38.37 | 38.28 | ↓$0.09 (-0.23%) | 38.13 | 38.98 | 1.01M |
| 2024-04-25 | 37.48 | 38.08 | ↑$0.60 (1.60%) | 37.14 | 38.10 | 867.79K |
| 2024-04-24 | 38.69 | 38.36 | ↓$0.33 (-0.85%) | 38.06 | 38.90 | 1M |
| 2024-04-23 | 37.90 | 38.29 | ↑$0.39 (1.03%) | 37.84 | 38.87 | 1.39M |
| 2024-04-22 | 37.75 | 37.87 | ↑$0.12 (0.32%) | 37.23 | 38.21 | 1.73M |
| 2024-04-19 | 37.29 | 36.80 | ↓$0.49 (-1.31%) | 36.57 | 37.50 | 1.12M |
| 2024-04-18 | 37.64 | 37.42 | ↓$0.22 (-0.58%) | 37.14 | 37.78 | 1.18M |
| 2024-04-17 | 36.90 | 37.70 | ↑$0.80 (2.17%) | 36.87 | 37.91 | 2.54M |
| 2024-04-16 | 36.49 | 36.58 | ↑$0.09 (0.25%) | 36.27 | 36.87 | 1.53M |
| 2024-04-15 | 37.59 | 36.71 | ↓$0.88 (-2.34%) | 36.64 | 37.68 | 1.32M |
| 2024-04-12 | 38.28 | 37.67 | ↓$0.61 (-1.59%) | 37.63 | 38.37 | 1.17M |
| 2024-04-11 | 38.67 | 38.69 | ↑$0.02 (0.05%) | 38.30 | 39.02 | 1.39M |
| 2024-04-10 | 38.81 | 38.39 | ↓$0.42 (-1.08%) | 37.88 | 38.91 | 1.72M |
| 2024-04-09 | 38.88 | 39.64 | ↑$0.76 (1.95%) | 38.84 | 39.79 | 1.95M |
| 2024-04-08 | 38.55 | 38.73 | ↑$0.18 (0.47%) | 38.29 | 39.15 | 1.39M |
| 2024-04-05 | 38.04 | 38.26 | ↑$0.22 (0.58%) | 37.75 | 38.36 | 2.26M |
| 2024-04-04 | 38.45 | 38.10 | ↓$0.35 (-0.91%) | 38.09 | 39.24 | 1.92M |
| 2024-04-03 | 38.44 | 38.15 | ↓$0.29 (-0.75%) | 38.09 | 38.91 | 2.27M |
| 2024-04-02 | 38.00 | 38.75 | ↑$0.75 (1.97%) | 37.58 | 38.92 | 2.15M |
| 2024-04-01 | 38.50 | 38.40 | ↓$0.10 (-0.26%) | 38.03 | 38.70 | 1.81M |
| 2024-03-28 | 38.69 | 38.50 | ↓$0.19 (-0.49%) | 38.23 | 38.93 | 1.22M |
| 2024-03-27 | 38.50 | 38.40 | ↓$0.10 (-0.26%) | 37.96 | 38.85 | 2.50M |
| 2024-03-26 | 39.53 | 38.10 | ↓$1.43 (-3.62%) | 38.09 | 39.62 | 2.50M |
| 2024-03-25 | 39.07 | 39.08 | ↑$0.01 (0.03%) | 38.51 | 39.50 | 1.79M |
| 2024-03-22 | 39.59 | 39.24 | ↓$0.35 (-0.88%) | 39.17 | 39.88 | 1.84M |
Create an account or log in to view more rows.
$SMAR wow. The volume is so low today. Unreal
$SMAR we’re fucked tomorrow boys
$SMAR green is good
$SMAR Awaiting buy signal..
$SMAR green is good
$SMAR my lotto for earnings
$SMAR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SMAR HODL
$SMAR hold
$SMAR here to raid