Register to chat with like-minded investors on our interactive forums.
SMAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 41.65 | -0.26 | -0.62% | 41.56 | 41.82 | 41.41 | 671,321 |
| May 20 2024 | 41.91 | -0.12 | -0.29% | 42.08 | 42.11 | 41.60 | 957,098 |
| May 17 2024 | 42.03 | 0.09 | 0.21% | 42.00 | 42.42 | 41.8201 | 1,085,039 |
| May 16 2024 | 41.94 | 0.45 | 1.08% | 41.51 | 42.07 | 41.26 | 1,094,868 |
| May 15 2024 | 41.49 | 0.62 | 1.52% | 41.83 | 42.22 | 41.20 | 1,164,138 |
| May 14 2024 | 40.87 | 0.67 | 1.67% | 40.51 | 40.99 | 40.12 | 1,701,957 |
| May 13 2024 | 40.20 | 0.13 | 0.32% | 40.32 | 40.80 | 40.055 | 1,239,027 |
| May 10 2024 | 40.07 | 1.23 | 3.17% | 39.01 | 40.34 | 38.91 | 1,539,262 |
| May 09 2024 | 38.84 | -0.04 | -0.10% | 38.98 | 39.37 | 38.7301 | 1,254,130 |
| May 08 2024 | 38.88 | -0.77 | -1.94% | 39.11 | 39.22 | 38.555 | 1,290,179 |
| May 07 2024 | 39.65 | 0.40 | 1.02% | 39.09 | 39.76 | 38.76 | 894,346 |
| May 06 2024 | 39.25 | 0.67 | 1.74% | 38.75 | 39.31 | 38.44 | 944,439 |
| May 03 2024 | 38.58 | 0.19 | 0.49% | 38.92 | 39.29 | 38.37 | 986,975 |
| May 02 2024 | 38.39 | -0.09 | -0.23% | 38.70 | 40.01 | 37.89 | 1,738,959 |
| May 01 2024 | 38.48 | 0.65 | 1.72% | 37.94 | 39.52 | 37.805 | 1,338,977 |
| Apr 30 2024 | 37.83 | -0.51 | -1.33% | 38.12 | 38.735 | 37.83 | 1,454,149 |
| Apr 29 2024 | 38.34 | 0.06 | 0.16% | 38.52 | 38.555 | 37.95 | 1,042,964 |
| Apr 26 2024 | 38.28 | 0.20 | 0.53% | 38.37 | 38.98 | 38.13 | 1,005,507 |
| Apr 25 2024 | 38.08 | -0.28 | -0.73% | 37.48 | 38.095 | 37.14 | 867,480 |
| Apr 24 2024 | 38.36 | 0.07 | 0.18% | 38.69 | 38.90 | 38.06 | 999,840 |
| Apr 23 2024 | 38.29 | 0.42 | 1.11% | 38.00 | 38.87 | 37.84 | 1,390,874 |
| Apr 22 2024 | 37.87 | 1.07 | 2.91% | 37.75 | 38.21 | 37.17 | 1,728,157 |
| Apr 19 2024 | 36.80 | -0.62 | -1.66% | 37.29 | 37.50 | 36.57 | 1,118,280 |
| Apr 18 2024 | 37.42 | -0.28 | -0.74% | 37.64 | 37.78 | 37.14 | 1,181,279 |
| Apr 17 2024 | 37.70 | 1.12 | 3.06% | 36.90 | 37.91 | 36.87 | 2,544,427 |
| Apr 16 2024 | 36.58 | -0.13 | -0.35% | 36.49 | 36.87 | 36.27 | 1,527,047 |
| Apr 15 2024 | 36.71 | -0.96 | -2.55% | 37.59 | 37.72 | 36.64 | 1,321,858 |
| Apr 12 2024 | 37.67 | -1.02 | -2.64% | 38.28 | 38.3691 | 37.63 | 1,169,348 |
| Apr 11 2024 | 38.69 | 0.30 | 0.78% | 38.67 | 39.0175 | 38.30 | 1,386,075 |
| Apr 10 2024 | 38.39 | -1.25 | -3.15% | 38.81 | 38.91 | 37.875 | 1,720,536 |
| Apr 09 2024 | 39.64 | 0.91 | 2.35% | 38.88 | 39.79 | 38.84 | 1,950,404 |
| Apr 08 2024 | 38.73 | 0.47 | 1.23% | 38.55 | 39.15 | 38.29 | 1,389,923 |
| Apr 05 2024 | 38.26 | 0.16 | 0.42% | 38.04 | 38.36 | 37.745 | 2,261,328 |
| Apr 04 2024 | 38.10 | -0.05 | -0.13% | 38.45 | 39.24 | 38.09 | 1,923,977 |
| Apr 03 2024 | 38.15 | -0.60 | -1.55% | 38.44 | 38.91 | 38.085 | 2,271,266 |
| Apr 02 2024 | 38.75 | 0.35 | 0.91% | 38.00 | 38.92 | 37.58 | 2,153,172 |
| Apr 01 2024 | 38.40 | -0.10 | -0.26% | 38.50 | 38.70 | 38.03 | 1,808,362 |
| Mar 28 2024 | 38.50 | 0.10 | 0.26% | 38.69 | 38.93 | 38.23 | 1,222,393 |
| Mar 27 2024 | 38.40 | 0.30 | 0.79% | 38.50 | 38.85 | 37.96 | 2,499,714 |
| Mar 26 2024 | 38.10 | -0.98 | -2.51% | 39.53 | 39.62 | 38.09 | 2,503,896 |
| Mar 25 2024 | 39.08 | -0.16 | -0.41% | 39.07 | 39.50 | 38.51 | 1,785,921 |
| Mar 22 2024 | 39.24 | -0.36 | -0.91% | 39.59 | 39.88 | 39.17 | 1,836,439 |
| Mar 21 2024 | 39.60 | 0.75 | 1.93% | 39.39 | 40.40 | 39.31 | 2,990,720 |
| Mar 20 2024 | 38.85 | 0.26 | 0.67% | 38.50 | 39.00 | 38.27 | 2,441,224 |
| Mar 19 2024 | 38.59 | -0.06 | -0.16% | 38.08 | 38.70 | 37.48 | 2,248,667 |
| Mar 18 2024 | 38.65 | 1.13 | 3.01% | 37.93 | 38.87 | 36.63 | 3,193,605 |
| Mar 15 2024 | 37.52 | -2.78 | -6.90% | 35.98 | 39.30 | 35.52 | 9,233,416 |
| Mar 14 2024 | 40.30 | -0.96 | -2.33% | 41.26 | 41.38 | 40.02 | 2,813,749 |
| Mar 13 2024 | 41.26 | -0.48 | -1.15% | 41.73 | 42.41 | 41.1619 | 1,896,845 |
| Mar 12 2024 | 41.74 | -0.11 | -0.26% | 42.00 | 42.29 | 41.315 | 1,554,871 |
| Mar 11 2024 | 41.85 | 0.51 | 1.23% | 41.46 | 41.97 | 40.515 | 1,814,488 |
| Mar 08 2024 | 41.34 | -0.45 | -1.08% | 42.00 | 43.03 | 41.31 | 1,980,610 |
| Mar 07 2024 | 41.79 | 0.37 | 0.89% | 41.67 | 42.02 | 41.16 | 1,406,568 |
| Mar 06 2024 | 41.42 | 0.11 | 0.27% | 42.21 | 42.335 | 41.27 | 795,062 |
| Mar 05 2024 | 41.31 | -2.19 | -5.03% | 42.47 | 42.66 | 40.90 | 1,208,123 |
| Mar 04 2024 | 43.50 | 0.50 | 1.16% | 43.35 | 43.63 | 42.63 | 893,670 |
| Mar 01 2024 | 43.00 | 0.79 | 1.87% | 42.28 | 43.24 | 41.37 | 1,689,946 |
| Feb 29 2024 | 42.21 | 0.26 | 0.62% | 41.98 | 42.495 | 41.68 | 1,345,727 |
| Feb 28 2024 | 41.95 | -0.49 | -1.15% | 42.00 | 42.34 | 41.71 | 752,421 |
| Feb 27 2024 | 42.44 | 0.38 | 0.90% | 42.24 | 42.68 | 42.00 | 1,125,972 |
| Feb 26 2024 | 42.06 | 0.02 | 0.05% | 40.91 | 42.81 | 40.71 | 1,192,424 |
| Feb 23 2024 | 42.04 | 0.01 | 0.02% | 42.10 | 42.73 | 41.84 | 1,301,077 |
| Feb 22 2024 | 42.03 | 0.57 | 1.37% | 42.48 | 42.5775 | 41.50 | 1,155,242 |
