SMAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 03 2025 | 24.10 | 0.40 | 1.69% | 23.90 | 24.90 | 23.90 | 532 |
Jan 02 2025 | 23.70 | -0.20 | -0.84% | 24.00 | 24.90 | 23.70 | 306 |
Dec 31 2024 | 23.90 | 0.70 | 3.02% | 23.20 | 23.90 | 23.20 | 856 |
Dec 30 2024 | 23.20 | 0.10 | 0.43% | 22.50 | 23.40 | 22.50 | 448 |
Dec 27 2024 | 23.10 | 0.60 | 2.67% | 23.50 | 23.50 | 22.50 | 538 |
Dec 24 2024 | 22.50 | -0.60 | -2.60% | 23.00 | 23.00 | 22.50 | 280 |
Dec 23 2024 | 23.10 | 0.10 | 0.43% | 23.00 | 23.80 | 23.00 | 580 |
Dec 20 2024 | 23.00 | -1.00 | -4.17% | 24.00 | 24.00 | 22.50 | 1,248 |
Dec 19 2024 | 24.00 | -0.30 | -1.23% | 24.00 | 24.90 | 24.00 | 330 |
Dec 18 2024 | 24.30 | 0.30 | 1.25% | 24.00 | 24.30 | 24.00 | 470 |
Dec 17 2024 | 24.00 | -1.20 | -4.76% | 25.60 | 25.60 | 24.00 | 1,357 |
Dec 16 2024 | 25.20 | -0.20 | -0.79% | 25.60 | 25.60 | 25.20 | 466 |
Dec 13 2024 | 25.40 | -0.10 | -0.39% | 25.80 | 25.80 | 25.20 | 394 |
Dec 12 2024 | 25.50 | 0.50 | 2.00% | 25.10 | 25.60 | 25.00 | 523 |
Dec 11 2024 | 25.00 | -0.50 | -1.96% | 26.10 | 26.10 | 25.00 | 762 |
Dec 10 2024 | 25.50 | 0.50 | 2.00% | 25.00 | 25.90 | 25.00 | 538 |
Dec 09 2024 | 25.00 | -1.10 | -4.21% | 26.00 | 26.00 | 25.00 | 1,226 |
Dec 06 2024 | 26.10 | 0.00 | 0.00% | 26.50 | 26.50 | 25.50 | 672 |
Dec 05 2024 | 26.10 | 0.10 | 0.38% | 26.50 | 26.50 | 26.10 | 1,582 |
Dec 04 2024 | 26.00 | -0.70 | -2.62% | 26.70 | 27.30 | 26.00 | 8,010 |
Dec 03 2024 | 26.70 | 2.20 | 8.98% | 26.00 | 27.00 | 25.20 | 12,583 |
Dec 02 2024 | 24.50 | 0.40 | 1.66% | 24.20 | 25.10 | 24.10 | 5,712 |
Nov 29 2024 | 24.10 | 0.10 | 0.42% | 24.00 | 24.20 | 24.00 | 225 |
Nov 28 2024 | 24.00 | -0.30 | -1.23% | 24.10 | 24.30 | 24.00 | 1,829 |
Nov 27 2024 | 24.30 | 0.20 | 0.83% | 24.10 | 24.30 | 24.10 | 547 |
Nov 26 2024 | 24.10 | 0.10 | 0.42% | 24.10 | 24.10 | 24.00 | 62 |
Nov 25 2024 | 24.00 | -0.20 | -0.83% | 24.10 | 24.30 | 24.00 | 1,023 |
Nov 22 2024 | 24.20 | -0.10 | -0.41% | 24.20 | 24.20 | 24.10 | 483 |
Nov 21 2024 | 24.30 | 0.20 | 0.83% | 24.10 | 24.30 | 24.10 | 663 |
Nov 20 2024 | 24.10 | -0.10 | -0.41% | 24.10 | 24.30 | 24.10 | 377 |
Nov 19 2024 | 24.20 | -0.40 | -1.63% | 24.10 | 24.60 | 24.10 | 575 |
Nov 18 2024 | 24.60 | -0.10 | -0.40% | 24.80 | 24.80 | 24.60 | 798 |
Nov 15 2024 | 24.70 | 0.20 | 0.82% | 24.70 | 24.70 | 24.70 | 953 |
Nov 14 2024 | 24.50 | -0.10 | -0.41% | 24.60 | 24.60 | 24.00 | 742 |
Nov 13 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 0.00 |
Nov 12 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.60 | 24.60 | 25 |
Nov 11 2024 | 24.60 | -0.30 | -1.20% | 25.00 | 25.00 | 24.60 | 1,697 |
Nov 08 2024 | 24.90 | 0.20 | 0.81% | 24.70 | 24.90 | 24.70 | 396 |
Nov 07 2024 | 24.70 | -0.10 | -0.40% | 24.70 | 24.70 | 24.70 | 172 |
Nov 06 2024 | 24.80 | 0.00 | 0.00% | 24.80 | 24.80 | 24.80 | 87 |
Nov 05 2024 | 24.80 | 0.00 | 0.00% | 24.80 | 24.80 | 24.80 | 454 |
Nov 04 2024 | 24.80 | 0.00 | 0.00% | 24.80 | 24.80 | 24.80 | 29 |
Nov 01 2024 | 24.80 | -0.10 | -0.40% | 24.80 | 24.80 | 24.80 | 319 |
Oct 31 2024 | 24.90 | -0.10 | -0.40% | 25.00 | 25.00 | 24.90 | 899 |
Oct 30 2024 | 25.00 | 0.00 | 0.00% | 24.80 | 25.00 | 24.70 | 749 |
Oct 29 2024 | 25.00 | 0.20 | 0.81% | 25.00 | 25.00 | 24.80 | 4,624 |
Oct 28 2024 | 24.80 | 0.00 | 0.00% | 25.00 | 25.00 | 24.80 | 1,224 |
Oct 25 2024 | 24.80 | -0.10 | -0.40% | 24.70 | 24.80 | 24.70 | 86 |
Oct 24 2024 | 24.90 | 0.20 | 0.81% | 24.70 | 24.90 | 24.70 | 9,810 |
Oct 23 2024 | 24.70 | 0.20 | 0.82% | 24.70 | 24.90 | 24.70 | 69 |
Oct 22 2024 | 24.50 | -0.20 | -0.81% | 24.70 | 24.70 | 24.50 | 438 |
Oct 21 2024 | 24.70 | -0.30 | -1.20% | 24.70 | 25.00 | 24.70 | 499 |
Oct 18 2024 | 25.00 | 0.50 | 2.04% | 24.50 | 25.00 | 24.40 | 742 |
Oct 17 2024 | 24.50 | 0.20 | 0.82% | 25.00 | 25.10 | 24.40 | 251 |
Oct 16 2024 | 24.30 | 0.10 | 0.41% | 24.30 | 25.00 | 24.20 | 949 |
Oct 15 2024 | 24.20 | -0.20 | -0.82% | 24.30 | 24.30 | 24.20 | 325 |
Oct 14 2024 | 24.40 | -0.10 | -0.41% | 24.30 | 24.40 | 24.30 | 314 |
Oct 11 2024 | 24.50 | -0.50 | -2.00% | 24.90 | 24.90 | 24.50 | 451 |
Oct 10 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Oct 09 2024 | 25.00 | 0.30 | 1.21% | 24.90 | 25.00 | 24.40 | 1,482 |
Oct 08 2024 | 24.70 | 0.50 | 2.07% | 25.00 | 25.00 | 24.30 | 4,637 |
Oct 07 2024 | 24.20 | 0.00 | 0.00% | 24.20 | 24.20 | 24.20 | 44 |