Get the Stockscreener App
56.01
0.02%
0.010
After Hours:
56.10
0.09
+0.16%
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 December 20, 2024, is $56.01.
- 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 210.13% to $56.01 now.
- The 52-week high stock price for SMAR is $56.55, representing a 0.96% increase from the current share price, occurred on October 28, 2024.
- The 52-week low stock price for SMAR is $35.52, indicating a -36.58% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $56.05 | $55.93 | $0.12 | 4,513,821.0 | +0.02% |
| Dec 19, 2024 | $56.09 | $55.95 | $0.14 | 2,820,046.0 | +0.07% |
| Dec 18, 2024 | $56.09 | $55.91 | $0.18 | 3,288,659.0 | +0.00% |
| Dec 17, 2024 | $56.03 | $55.95 | $0.08 | 4,009,647.0 | -0.05% |
| Dec 16, 2024 | $56.07 | $55.96 | $0.11 | 2,634,373.0 | -0.05% |
| Dec 13, 2024 | $56.06 | $55.95 | $0.11 | 2,469,577.0 | +0.05% |
| Dec 12, 2024 | $56.09 | $55.98 | $0.11 | 1,962,102.0 | -0.09% |
| Dec 11, 2024 | $56.10 | $55.98 | $0.13 | 3,078,340.0 | +0.13% |
| Dec 10, 2024 | $56.07 | $55.94 | $0.13 | 4,899,964.0 | -0.20% |
| Dec 09, 2024 | $56.14 | $56.03 | $0.11 | 1,852,364.0 | +0.02% |
| Dec 06, 2024 | $56.13 | $56.04 | $0.09 | 2,204,310.0 | -0.09% |
| Dec 05, 2024 | $56.15 | $56.05 | $0.105 | 2,220,178.0 | +0.04% |
| Dec 04, 2024 | $56.18 | $56.00 | $0.18 | 2,969,610.0 | +0.12% |
| Dec 03, 2024 | $56.12 | $56.00 | $0.115 | 1,755,223.0 | -0.12% |
| Dec 02, 2024 | $56.13 | $56.00 | $0.13 | 2,384,774.0 | +0.27% |
| Nov 29, 2024 | $56.03 | $55.93 | $0.10 | 1,180,026.0 | -0.09% |
| Nov 27, 2024 | $56.02 | $55.90 | $0.12 | 1,593,620.0 | +0.05% |
| Nov 26, 2024 | $56.08 | $55.97 | $0.11 | 1,184,529.0 | -0.18% |
| Nov 25, 2024 | $56.09 | $55.97 | $0.12 | 1,875,447.0 | -0.14% |
| Nov 22, 2024 | $56.17 | $55.85 | $0.32 | 3,326,803.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $56.18 | $55.91 | $0.27 | 47,576,809.0 | +0.11% |
| Nov, 2024 | $56.47 | $55.70 | $0.77 | 59,524,195.0 | -0.83% |
| 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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):