Get the Stockscreener App
39.15
1.41%
+0.5737
Smartsheet Inc Stock (SMAR) Price History
The historical daily chart and data for Smartsheet Inc stock (SMAR), show that the latest closing stock price as of May 06, 2024, is $39.15.
- Smartsheet Inc all-time high stock price is $85.65, occurred on September 03, 2021.
- The lowest Smartsheet Inc stock price recorded was $18.06 on April 27, 2018. Since then, Smartsheet Inc's stock price has risen over 116.80% to $39.15 now.
- The 52-week high stock price for SMAR is $52.81, representing a 34.89% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for SMAR is $35.52, indicating a -9.28% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Smartsheet Inc (SMAR) stock in the beginning of 2023 was $76.43. The stock closed the year at $39.36, a loss of over -48.50% for the year.
The table below shows more information about SMAR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $39.24 | $38.44 | $0.80 | 392,781.0 | +1.49% |
| May 03, 2024 | $39.29 | $38.37 | $0.92 | 979,516.0 | +0.49% |
| May 02, 2024 | $40.01 | $37.89 | $2.12 | 1,728,707.0 | -0.23% |
| May 01, 2024 | $39.52 | $37.80 | $1.72 | 1,323,424.0 | +1.72% |
| Apr 30, 2024 | $38.73 | $37.83 | $0.905 | 1,432,448.0 | -1.33% |
| Apr 29, 2024 | $38.55 | $37.95 | $0.605 | 976,273.0 | +0.16% |
| Apr 26, 2024 | $38.98 | $38.13 | $0.85 | 990,099.0 | +0.53% |
| Apr 25, 2024 | $38.09 | $37.14 | $0.955 | 854,552.0 | -0.73% |
| Apr 24, 2024 | $38.90 | $38.06 | $0.84 | 941,747.0 | +0.18% |
| Apr 23, 2024 | $38.87 | $37.84 | $1.03 | 1,381,298.0 | +1.11% |
| Apr 22, 2024 | $38.21 | $37.23 | $0.98 | 1,718,595.0 | +2.91% |
| Apr 19, 2024 | $37.50 | $36.57 | $0.93 | 1,101,889.0 | -1.66% |
| Apr 18, 2024 | $37.78 | $37.14 | $0.64 | 1,158,860.0 | -0.74% |
| Apr 17, 2024 | $37.91 | $36.87 | $1.04 | 2,542,395.0 | +3.06% |
| Apr 16, 2024 | $36.87 | $36.27 | $0.60 | 1,515,078.0 | -0.35% |
| Apr 15, 2024 | $37.68 | $36.64 | $1.04 | 1,321,772.0 | -2.55% |
| Apr 12, 2024 | $38.37 | $37.63 | $0.7391 | 1,169,346.0 | -2.64% |
| Apr 11, 2024 | $39.02 | $38.30 | $0.7175 | 1,385,975.0 | +0.78% |
| Apr 10, 2024 | $38.91 | $37.88 | $1.03 | 1,720,532.0 | -3.15% |
| Apr 09, 2024 | $39.79 | $38.84 | $0.95 | 1,950,379.0 | +2.38% |
| Apr 08, 2024 | $39.15 | $38.29 | $0.86 | 1,171,518.0 | +1.20% |
Smartsheet Inc Stock (SMAR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartsheet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMAR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartsheet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartsheet Inc Stock (SMAR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $40.01 | $37.80 | $2.20 | 4,424,428.0 | +3.50% |
| Apr, 2024 | $39.79 | $36.27 | $3.52 | 33,750,806.0 | -1.74% |
| Mar, 2024 | $43.63 | $35.52 | $8.11 | 45,324,281.0 | -8.79% |
| Feb, 2024 | $48.35 | $40.71 | $7.64 | 22,101,170.0 | -6.14% |
| Jan, 2024 | $49.42 | $43.63 | $5.79 | 24,603,671.0 | -5.96% |
Smartsheet Inc Stock (SMAR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.96 | $42.61 | $6.35 | 33,121,095.0 | +12.84% |
| Nov, 2023 | $43.20 | $37.56 | $5.64 | 20,629,314.0 | +7.18% |
| Oct, 2023 | $44.72 | $37.51 | $7.21 | 21,818,524.0 | -2.27% |
| Sep, 2023 | $47.59 | $38.52 | $9.07 | 40,863,104.0 | -3.04% |
| Aug, 2023 | $44.38 | $38.12 | $6.26 | 25,042,432.0 | -6.01% |
| Jul, 2023 | $44.57 | $37.38 | $7.19 | 23,585,134.0 | +16.05% |
| Jun, 2023 | $52.81 | $37.31 | $15.50 | 55,112,344.0 | -22.83% |
| May, 2023 | $49.78 | $38.75 | $11.03 | 24,377,098.0 | +21.31% |
| Apr, 2023 | $48.12 | $38.97 | $9.15 | 17,284,195.0 | -14.50% |
| Mar, 2023 | $48.99 | $37.09 | $11.90 | 37,662,198.0 | +8.59% |
| Feb, 2023 | $48.45 | $41.46 | $6.99 | 23,378,832.0 | +1.87% |
| Jan, 2023 | $44.98 | $34.78 | $10.20 | 27,183,059.0 | +9.78% |
Smartsheet Inc Stock (SMAR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.94 | $30.31 | $12.63 | 31,663,924.0 | +28.04% |
| Nov, 2022 | $36.17 | $25.09 | $11.08 | 31,394,931.0 | -11.97% |
| Oct, 2022 | $38.38 | $30.69 | $7.69 | 22,410,666.0 | +1.63% |
| Sep, 2022 | $40.31 | $30.33 | $9.98 | 44,978,157.0 | +3.28% |
| Aug, 2022 | $38.88 | $29.19 | $9.69 | 28,897,753.0 | +10.64% |
| Jul, 2022 | $35.25 | $28.33 | $6.92 | 21,670,656.0 | -4.30% |
| Jun, 2022 | $40.93 | $27.05 | $13.88 | 58,311,136.0 | -11.87% |
| May, 2022 | $50.27 | $33.25 | $17.02 | 41,626,854.0 | -26.24% |
| Apr, 2022 | $58.22 | $47.97 | $10.25 | 21,559,696.0 | -11.77% |
| Mar, 2022 | $57.70 | $41.65 | $16.05 | 47,370,627.0 | +3.03% |
| Feb, 2022 | $66.74 | $46.61 | $20.13 | 27,743,124.0 | -14.55% |
| Jan, 2022 | $77.75 | $53.36 | $24.39 | 38,427,354.0 | -19.66% |
1.59%
2.56%
Cap:
|
Volume (24h):