Get the Stockscreener App
55.94
0.09%
0.05
Pre-market:
55.91
-0.03
-0.05%
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 November 20, 2024, is $55.94.
- 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 209.75% to $55.94 now.
- The 52-week high stock price for SMAR is $56.55, representing a 1.09% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for SMAR is $35.52, indicating a -36.50% 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $55.94 | $55.85 | $0.09 | 1,927,845.0 | +0.09% |
| Nov 19, 2024 | $55.96 | $55.85 | $0.11 | 2,038,577.0 | +0.05% |
| Nov 18, 2024 | $55.91 | $55.80 | $0.115 | 2,062,507.0 | +0.02% |
| Nov 15, 2024 | $55.93 | $55.84 | $0.09 | 2,289,343.0 | -0.02% |
| Nov 14, 2024 | $55.88 | $55.73 | $0.145 | 2,202,704.0 | +0.00% |
| Nov 13, 2024 | $55.90 | $55.79 | $0.11 | 3,510,869.0 | +0.07% |
| Nov 12, 2024 | $56.05 | $55.81 | $0.24 | 4,053,680.0 | -0.14% |
| Nov 11, 2024 | $56.01 | $55.86 | $0.15 | 5,114,223.0 | -0.21% |
| Nov 08, 2024 | $56.09 | $55.94 | $0.15 | 1,209,481.0 | +0.11% |
| Nov 07, 2024 | $56.11 | $55.91 | $0.20 | 2,614,108.0 | -0.14% |
| Nov 06, 2024 | $56.12 | $55.86 | $0.26 | 3,144,227.0 | +0.43% |
| Nov 05, 2024 | $55.94 | $55.80 | $0.14 | 5,011,192.0 | -0.14% |
| Nov 04, 2024 | $56.10 | $55.70 | $0.40 | 7,632,615.0 | -0.66% |
| Nov 01, 2024 | $56.47 | $56.23 | $0.245 | 4,118,137.0 | -0.30% |
| Oct 31, 2024 | $56.46 | $56.34 | $0.125 | 1,907,646.0 | +0.11% |
| Oct 30, 2024 | $56.44 | $56.34 | $0.10 | 1,572,529.0 | -0.07% |
| Oct 29, 2024 | $56.51 | $56.35 | $0.155 | 1,764,794.0 | +0.02% |
| Oct 28, 2024 | $56.55 | $56.38 | $0.17 | 2,166,249.0 | -0.21% |
| Oct 25, 2024 | $56.55 | $56.34 | $0.205 | 5,104,549.0 | +0.36% |
| Oct 24, 2024 | $56.53 | $56.20 | $0.33 | 9,798,637.0 | +0.75% |
| Oct 23, 2024 | $55.92 | $55.73 | $0.185 | 1,722,312.0 | +0.05% |
| Oct 22, 2024 | $55.95 | $55.85 | $0.10 | 1,236,433.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $56.47 | $55.70 | $0.77 | 48,857,353.0 | -0.85% |
| Oct, 2024 | $56.55 | $55.32 | $1.23 | 75,418,989.0 | +1.91% |
| Sep, 2024 | $55.60 | $45.73 | $9.87 | 128,978,076.0 | +13.44% |
| Aug, 2024 | $50.38 | $43.99 | $6.38 | 20,320,018.0 | +1.75% |
| Jul, 2024 | $49.09 | $42.44 | $6.65 | 27,473,708.0 | +8.80% |
| Jun, 2024 | $45.34 | $36.81 | $8.53 | 38,343,265.0 | +19.14% |
| May, 2024 | $42.42 | $36.56 | $5.86 | 26,110,520.0 | -2.19% |
| 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% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):