Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 27.50 | 0.50 | 1.85% | 27.00 | 27.50 | 27.00 | 329 |
| May 09 2024 | 27.00 | -0.40 | -1.46% | 26.60 | 27.00 | 26.60 | 141 |
| May 08 2024 | 27.40 | 0.70 | 2.62% | 27.00 | 27.60 | 26.70 | 450 |
| May 07 2024 | 26.70 | 0.10 | 0.38% | 27.00 | 27.00 | 26.70 | 268 |
| May 06 2024 | 26.60 | -1.10 | -3.97% | 27.80 | 27.80 | 26.60 | 600 |
| May 03 2024 | 27.70 | 0.50 | 1.84% | 27.50 | 27.70 | 27.50 | 410 |
| May 02 2024 | 27.20 | -0.60 | -2.16% | 26.50 | 27.20 | 26.50 | 102 |
| Apr 30 2024 | 27.80 | 0.00 | 0.00% | 27.90 | 27.90 | 26.40 | 725 |
| Apr 29 2024 | 27.80 | 0.70 | 2.58% | 27.20 | 27.80 | 26.50 | 1,510 |
| Apr 26 2024 | 27.10 | 0.10 | 0.37% | 27.10 | 27.80 | 27.10 | 209 |
| Apr 25 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.50 | 27.00 | 166 |
| Apr 24 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.40 | 27.00 | 359 |
| Apr 23 2024 | 27.00 | -0.50 | -1.82% | 27.60 | 27.60 | 27.00 | 122 |
| Apr 22 2024 | 27.50 | 1.30 | 4.96% | 26.10 | 27.60 | 26.10 | 2,508 |
| Apr 19 2024 | 26.20 | -0.30 | -1.13% | 26.20 | 26.50 | 26.20 | 576 |
| Apr 18 2024 | 26.50 | 0.00 | 0.00% | 26.10 | 26.50 | 26.10 | 113 |
| Apr 17 2024 | 26.50 | 0.40 | 1.53% | 26.50 | 26.50 | 26.50 | 2 |
| Apr 16 2024 | 26.10 | -0.40 | -1.51% | 26.10 | 26.10 | 26.10 | 98 |
| Apr 15 2024 | 26.50 | 0.00 | 0.00% | 26.10 | 26.50 | 26.10 | 118 |
| Apr 12 2024 | 26.50 | 0.30 | 1.15% | 26.00 | 26.50 | 26.00 | 432 |
| Apr 11 2024 | 26.20 | -0.10 | -0.38% | 25.80 | 26.20 | 25.80 | 160 |
| Apr 10 2024 | 26.30 | -0.10 | -0.38% | 26.40 | 26.40 | 25.90 | 662 |
| Apr 09 2024 | 26.40 | 0.00 | 0.00% | 26.00 | 26.40 | 25.90 | 127 |
| Apr 08 2024 | 26.40 | 0.50 | 1.93% | 26.00 | 26.40 | 26.00 | 333 |
| Apr 05 2024 | 25.90 | -0.10 | -0.38% | 26.50 | 26.50 | 25.90 | 134 |
| Apr 04 2024 | 26.00 | 0.30 | 1.17% | 26.20 | 26.20 | 25.80 | 565 |
| Apr 03 2024 | 25.70 | -0.80 | -3.02% | 26.00 | 26.50 | 25.50 | 1,025 |
| Apr 02 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.30 | 764 |
| Mar 28 2024 | 26.50 | 0.10 | 0.38% | 26.10 | 26.50 | 26.00 | 878 |
| Mar 27 2024 | 26.40 | 0.00 | 0.00% | 26.30 | 26.40 | 26.30 | 58 |
| Mar 26 2024 | 26.40 | -0.10 | -0.38% | 26.40 | 26.50 | 25.90 | 539 |
| Mar 25 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.00 | 993 |
| Mar 22 2024 | 26.50 | 0.00 | 0.00% | 26.40 | 26.60 | 26.10 | 437 |
| Mar 21 2024 | 26.50 | -0.10 | -0.38% | 26.40 | 26.50 | 26.40 | 70 |
| Mar 20 2024 | 26.60 | 0.00 | 0.00% | 26.60 | 26.70 | 26.30 | 1,522 |
| Mar 19 2024 | 26.60 | -0.40 | -1.48% | 26.70 | 27.50 | 26.60 | 939 |
| Mar 18 2024 | 27.00 | 0.00 | 0.00% | 26.70 | 27.00 | 26.70 | 349 |
| Mar 15 2024 | 27.00 | -0.20 | -0.74% | 27.20 | 27.20 | 27.00 | 1,190 |
| Mar 14 2024 | 27.20 | -0.30 | -1.09% | 28.00 | 28.00 | 27.20 | 1,153 |
| Mar 13 2024 | 27.50 | -0.10 | -0.36% | 27.60 | 28.10 | 27.50 | 637 |
| Mar 12 2024 | 27.60 | -0.60 | -2.13% | 27.70 | 27.70 | 27.60 | 361 |
| Mar 11 2024 | 28.20 | 0.90 | 3.30% | 27.20 | 28.30 | 27.20 | 1,346 |
| Mar 08 2024 | 27.30 | -0.50 | -1.80% | 27.70 | 28.00 | 27.30 | 432 |
| Mar 07 2024 | 27.80 | 0.10 | 0.36% | 27.10 | 27.80 | 27.10 | 582 |
| Mar 06 2024 | 27.70 | 0.20 | 0.73% | 27.60 | 27.70 | 27.50 | 774 |
| Mar 05 2024 | 27.50 | 0.60 | 2.23% | 27.50 | 28.50 | 27.10 | 2,409 |
| Mar 04 2024 | 26.90 | -0.50 | -1.82% | 27.20 | 27.20 | 26.50 | 2,316 |
| Mar 01 2024 | 27.40 | 0.60 | 2.24% | 26.80 | 27.40 | 26.80 | 481 |
| Feb 29 2024 | 26.80 | -0.60 | -2.19% | 27.50 | 27.50 | 26.80 | 437 |
| Feb 28 2024 | 27.40 | 0.00 | 0.00% | 27.40 | 27.40 | 27.40 | 0.00 |
| Feb 27 2024 | 27.40 | -0.10 | -0.36% | 27.50 | 27.50 | 27.40 | 286 |
| Feb 26 2024 | 27.50 | 0.10 | 0.36% | 27.40 | 27.50 | 27.20 | 334 |
| Feb 23 2024 | 27.40 | 0.20 | 0.74% | 27.20 | 27.50 | 27.00 | 894 |
| Feb 22 2024 | 27.20 | 0.20 | 0.74% | 27.40 | 27.40 | 27.10 | 340 |
| Feb 21 2024 | 27.00 | -0.20 | -0.74% | 27.00 | 27.40 | 27.00 | 801 |
| Feb 20 2024 | 27.20 | 0.00 | 0.00% | 27.50 | 27.70 | 27.20 | 544 |
| Feb 19 2024 | 27.20 | -0.20 | -0.73% | 27.20 | 27.80 | 27.20 | 374 |
| Feb 16 2024 | 27.40 | -0.10 | -0.36% | 27.50 | 27.80 | 27.30 | 646 |
| Feb 15 2024 | 27.50 | -0.40 | -1.43% | 27.70 | 27.90 | 27.50 | 272 |
| Feb 14 2024 | 27.90 | -0.30 | -1.06% | 28.20 | 28.20 | 27.50 | 376 |
| Feb 13 2024 | 28.20 | 0.70 | 2.55% | 28.20 | 28.20 | 28.20 | 7 |
| Feb 12 2024 | 27.50 | -0.40 | -1.43% | 28.50 | 28.50 | 27.50 | 724 |
| Feb 09 2024 | 27.90 | 0.10 | 0.36% | 27.80 | 27.90 | 27.80 | 102 |
