ストックスクリーナーアプリを入手
55.92
0.04%
-0.0222
Smartsheet Inc (SMAR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $56.01 | $55.85 | $0.16 | 2,185,450.0 | -0.04% |
| 2024-11-20 | $55.94 | $55.85 | $0.09 | 1,927,845.0 | +0.09% |
| 2024-11-19 | $55.96 | $55.85 | $0.11 | 2,038,577.0 | +0.05% |
| 2024-11-18 | $55.91 | $55.80 | $0.115 | 2,062,507.0 | +0.02% |
| 2024-11-15 | $55.93 | $55.84 | $0.09 | 2,289,343.0 | -0.02% |
| 2024-11-14 | $55.88 | $55.73 | $0.145 | 2,202,704.0 | +0.00% |
| 2024-11-13 | $55.90 | $55.79 | $0.11 | 3,510,869.0 | +0.07% |
| 2024-11-12 | $56.05 | $55.81 | $0.24 | 4,053,680.0 | -0.14% |
| 2024-11-11 | $56.01 | $55.86 | $0.15 | 5,114,223.0 | -0.21% |
| 2024-11-08 | $56.09 | $55.94 | $0.15 | 1,209,481.0 | +0.11% |
| 2024-11-07 | $56.11 | $55.91 | $0.20 | 2,614,108.0 | -0.14% |
| 2024-11-06 | $56.12 | $55.86 | $0.26 | 3,144,227.0 | +0.43% |
| 2024-11-05 | $55.94 | $55.80 | $0.14 | 5,011,192.0 | -0.14% |
| 2024-11-04 | $56.10 | $55.70 | $0.40 | 7,632,615.0 | -0.66% |
| 2024-11-01 | $56.47 | $56.23 | $0.245 | 4,118,137.0 | -0.30% |
| 2024-10-31 | $56.46 | $56.34 | $0.125 | 1,907,646.0 | +0.11% |
| 2024-10-30 | $56.44 | $56.34 | $0.10 | 1,572,529.0 | -0.07% |
| 2024-10-29 | $56.51 | $56.35 | $0.155 | 1,764,794.0 | +0.02% |
| 2024-10-28 | $56.55 | $56.38 | $0.17 | 2,166,249.0 | -0.21% |
| 2024-10-25 | $56.55 | $56.34 | $0.205 | 5,104,549.0 | +0.36% |
| 2024-10-24 | $56.53 | $56.20 | $0.33 | 9,798,637.0 | +0.75% |
| 2024-10-23 | $55.92 | $55.73 | $0.185 | 1,722,312.0 | +0.05% |
| 2024-10-22 | $55.95 | $55.85 | $0.10 | 1,236,433.0 | -0.11% |
Smartsheet Inc (SMAR) 株の年ごとの株価履歴
この詳細な分析では、Smartsheet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSMAR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Smartsheet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSmartsheet Inc (SMAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $56.47 | $55.70 | $0.77 | 49,114,958.0 | -0.90% |
| 2024-10 | $56.55 | $55.32 | $1.23 | 75,418,989.0 | +1.91% |
| 2024-09 | $55.60 | $45.73 | $9.87 | 128,978,076.0 | +13.44% |
| 2024-08 | $50.38 | $43.99 | $6.38 | 20,320,018.0 | +1.75% |
| 2024-07 | $49.09 | $42.44 | $6.65 | 27,473,708.0 | +8.80% |
| 2024-06 | $45.34 | $36.81 | $8.53 | 38,343,265.0 | +19.14% |
| 2024-05 | $42.42 | $36.56 | $5.86 | 26,110,520.0 | -2.19% |
| 2024-04 | $39.79 | $36.27 | $3.52 | 33,750,806.0 | -1.74% |
| 2024-03 | $43.63 | $35.52 | $8.11 | 45,324,281.0 | -8.79% |
| 2024-02 | $48.35 | $40.71 | $7.64 | 22,101,170.0 | -6.14% |
| 2024-01 | $49.42 | $43.63 | $5.79 | 24,603,671.0 | -5.96% |
2023年のSmartsheet Inc (SMAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $48.96 | $42.61 | $6.35 | 33,121,095.0 | +12.84% |
| 2023-11 | $43.20 | $37.56 | $5.64 | 20,629,314.0 | +7.18% |
| 2023-10 | $44.72 | $37.51 | $7.21 | 21,818,524.0 | -2.27% |
| 2023-09 | $47.59 | $38.52 | $9.07 | 40,863,104.0 | -3.04% |
| 2023-08 | $44.38 | $38.12 | $6.26 | 25,042,432.0 | -6.01% |
| 2023-07 | $44.57 | $37.38 | $7.19 | 23,585,134.0 | +16.05% |
| 2023-06 | $52.81 | $37.31 | $15.50 | 55,112,344.0 | -22.83% |
| 2023-05 | $49.78 | $38.75 | $11.03 | 24,377,098.0 | +21.31% |
| 2023-04 | $48.12 | $38.97 | $9.15 | 17,284,195.0 | -14.50% |
| 2023-03 | $48.99 | $37.09 | $11.90 | 37,662,198.0 | +8.59% |
| 2023-02 | $48.45 | $41.46 | $6.99 | 23,378,832.0 | +1.87% |
| 2023-01 | $44.98 | $34.78 | $10.20 | 27,183,059.0 | +9.78% |
2022年のSmartsheet Inc (SMAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $42.94 | $30.31 | $12.63 | 31,663,924.0 | +28.04% |
| 2022-11 | $36.17 | $25.09 | $11.08 | 31,394,931.0 | -11.97% |
| 2022-10 | $38.38 | $30.69 | $7.69 | 22,410,666.0 | +1.63% |
| 2022-09 | $40.31 | $30.33 | $9.98 | 44,978,157.0 | +3.28% |
| 2022-08 | $38.88 | $29.19 | $9.69 | 28,897,753.0 | +10.64% |
| 2022-07 | $35.25 | $28.33 | $6.92 | 21,670,656.0 | -4.30% |
| 2022-06 | $40.93 | $27.05 | $13.88 | 58,311,136.0 | -11.87% |
| 2022-05 | $50.27 | $33.25 | $17.02 | 41,626,854.0 | -26.24% |
| 2022-04 | $58.22 | $47.97 | $10.25 | 21,559,696.0 | -11.77% |
| 2022-03 | $57.70 | $41.65 | $16.05 | 47,370,627.0 | +3.03% |
| 2022-02 | $66.74 | $46.61 | $20.13 | 27,743,124.0 | -14.55% |
| 2022-01 | $77.75 | $53.36 | $24.39 | 38,427,354.0 | -19.66% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):