42.03
0.21%
+0.09
Smartsheet Inc 주식 (SMAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $42.42 | $41.82 | $0.5999 | 1,073,903.0 | +0.21% |
2024-05-16 | $42.07 | $41.26 | $0.81 | 1,093,283.0 | +1.08% |
2024-05-15 | $42.22 | $41.20 | $1.02 | 1,163,849.0 | +1.52% |
2024-05-14 | $40.99 | $40.12 | $0.87 | 1,679,948.0 | +1.67% |
2024-05-13 | $40.80 | $40.05 | $0.745 | 1,143,772.0 | +0.32% |
2024-05-10 | $40.34 | $38.91 | $1.43 | 1,524,456.0 | +3.17% |
2024-05-09 | $39.37 | $38.73 | $0.6399 | 1,252,796.0 | -0.10% |
2024-05-08 | $39.22 | $38.55 | $0.665 | 1,265,449.0 | -1.94% |
2024-05-07 | $39.76 | $38.76 | $1.00 | 866,380.0 | +1.02% |
2024-05-06 | $39.31 | $38.44 | $0.87 | 930,781.0 | +1.74% |
2024-05-03 | $39.29 | $38.37 | $0.92 | 979,516.0 | +0.49% |
2024-05-02 | $40.01 | $37.89 | $2.12 | 1,728,707.0 | -0.23% |
2024-05-01 | $39.52 | $37.80 | $1.72 | 1,323,424.0 | +1.72% |
2024-04-30 | $38.73 | $37.83 | $0.905 | 1,432,448.0 | -1.33% |
2024-04-29 | $38.55 | $37.95 | $0.605 | 976,273.0 | +0.16% |
2024-04-26 | $38.98 | $38.13 | $0.85 | 990,099.0 | +0.53% |
2024-04-25 | $38.09 | $37.14 | $0.955 | 854,552.0 | -0.73% |
2024-04-24 | $38.90 | $38.06 | $0.84 | 941,747.0 | +0.18% |
2024-04-23 | $38.87 | $37.84 | $1.03 | 1,381,298.0 | +1.11% |
2024-04-22 | $38.21 | $37.23 | $0.98 | 1,718,595.0 | +2.91% |
2024-04-19 | $37.50 | $36.57 | $0.93 | 1,101,889.0 | -1.66% |
Smartsheet Inc 주식 (SMAR) 연도별 가격 이력
이 심층 분석에서는 Smartsheet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smartsheet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smartsheet Inc 주식 (SMAR) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $42.42 | $37.80 | $4.62 | 17,100,167.0 | +11.10% |
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% |
Smartsheet Inc 주식 (SMAR) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
Smartsheet Inc 주식 (SMAR) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
자본화:
|
볼륨(24시간):