Quantcast

Historical Stock Prices

SMAR 
$28.59
*  
1.04
3.77%
Get SMAR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading SMAR now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 27.98 29.12 27.8 28.59 1,199,666
01/17/2019 26.59 27.72 26.59 27.55 746,444
01/16/2019 26.75 27.11 26.13 26.77 775,347
01/15/2019 25.24 26.75 25.02 26.54 682,750
01/14/2019 25.09 25.28 24.19 25.24 671,271
01/11/2019 25.57 26.17 25.08 25.52 375,491
01/10/2019 25.89 26.39 25.11 25.79 353,211
01/09/2019 25.42 26.36 25.335 26.35 1,109,269
01/08/2019 24.91 25.445 24.71 25.41 969,149
01/07/2019 23.76 24.8095 23.45 24.76 1,096,350
01/04/2019 22.91 24 22.26 23.62 1,960,288
01/03/2019 23.78 23.785 22.34 22.57 775,286
01/02/2019 24.18 25.25 23.85 24.21 1,200,871
12/31/2018 24.91 25 24.53 24.86 376,208
12/28/2018 24.92 24.92 24.58 24.79 402,123
12/27/2018 24.45 24.91 24.31 24.89 442,850
12/26/2018 23.41 24.97 23.41 24.9 675,816
12/24/2018 22.15 23.86 22.01 23.47 468,515
12/21/2018 23.39 23.67 22.16 22.65 1,093,941
12/20/2018 23.19 23.99 22.7622 23.45 1,363,956
12/19/2018 23.09 24.25 22.845 23.34 894,513
12/18/2018 23.15 24.13 22.65 22.91 966,984
12/17/2018 24.5 24.59 22.58 22.96 994,510
12/14/2018 24.07 24.91 24.05 24.77 1,497,483
12/13/2018 24.42 24.42 23.835 24 835,396
12/12/2018 24.48 24.65 23.91 24.5 596,133
12/11/2018 24.93 25 23.53 24 942,350
12/10/2018 24.39 25.01 24.23 24.78 867,922
12/07/2018 25.34 25.34 23.105 24.31 2,304,683
12/06/2018 25.4 27.5 25.14 26.04 799,822
12/04/2018 26.45 28.25 25.73 26.34 2,098,104
12/03/2018 27.3 27.5 26.01 27.06 1,128,004
11/30/2018 25.72 26.93 25.25 26.9 423,036
11/29/2018 25.64 26.6 25.39 26.17 150,213
11/28/2018 24.79 26.24 24.723 25.99 367,589
11/27/2018 24.15 24.6 23.29 24.47 308,430
11/26/2018 23.75 24.87 23.34 24.49 279,237
11/23/2018 22.49 23.37 22.17 23.05 93,808
11/21/2018 22.14 23.34 22.14 22.88 307,919
11/20/2018 21.83 22.64 20.34 21.61 837,284
11/19/2018 26.4 26.7 22.375 22.51 658,134
11/16/2018 27 27.03 25.7 26.75 364,337
11/15/2018 25.86 27 25.4 26.98 372,187
11/14/2018 25.46 26.64 25.46 26.2 491,251
11/13/2018 25 26.3 25 25.45 259,410
11/12/2018 25.17 25.5 24.31 25 452,000
11/09/2018 25.14 26.1539 24.82 25.57 717,855
11/08/2018 24.89 25.75 24.81 25.73 368,702
11/07/2018 24.06 26.095 23.8159 24.81 786,232
11/06/2018 24.09 24.84 23.38 23.87 232,562
11/05/2018 24.12 24.66 23.2934 24.26 451,367
11/02/2018 24.6 24.9 23.89 24.29 308,885
11/01/2018 23.81 24.96 23.13 24.82 366,474
10/31/2018 23.68 24.08 23.1824 23.66 520,938
10/30/2018 22.64 23.69 22.64 23.5 392,786
10/29/2018 24 24 22.16 22.59 485,668
10/26/2018 23 24 22.765 23.45 331,621
10/25/2018 24 24.1 23.12 23.97 406,966
10/24/2018 24 24.2 23.4 23.72 356,728
10/23/2018 23.48 24.67 23.05 24.08 375,344
10/22/2018 24.42 24.7986 23.36 24.23 355,018
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SMAR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio