Smartsheet Inc Cl A (NY: SMAR )

55.40 USD +4.10 (+7.99%)
Official Closing Price Updated: 7:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.98 51.15 49.53 50.92 989,571 +1.13(+2.27%)
Jun 29, 2020 52.52 52.84 48.90 49.79 2,460,172 -3.19(-6.02%)
Jun 26, 2020 54.27 54.68 52.58 52.98 3,424,400 -0.99(-1.83%)
Jun 25, 2020 53.03 54.15 51.69 53.97 1,340,917 +1.17(+2.22%)
Jun 24, 2020 53.00 53.87 52.39 52.80 1,537,839 -0.43(-0.81%)
Jun 23, 2020 53.07 54.22 52.11 53.23 1,475,623 +0.36(+0.68%)
Jun 22, 2020 50.21 52.94 50.01 52.87 2,895,840 +2.97(+5.95%)
Jun 19, 2020 51.08 52.36 49.90 49.90 2,154,500 -0.99(-1.95%)
Jun 18, 2020 50.14 52.11 50.02 50.89 2,597,507 +0.94(+1.88%)
Jun 17, 2020 49.60 50.58 49.24 49.95 2,041,954 +0.64(+1.30%)
Jun 16, 2020 47.77 49.52 46.63 49.31 2,567,745 +2.21(+4.69%)
Jun 15, 2020 45.67 47.59 45.42 47.10 2,325,388 +0.73(+1.57%)
Jun 12, 2020 45.50 46.45 45.00 46.37 3,456,800 +1.37(+3.04%)
Jun 11, 2020 44.64 46.24 43.80 45.00 3,368,136 -0.25(-0.55%)
Jun 10, 2020 46.20 46.67 44.93 45.25 2,414,123 -0.43(-0.94%)
Jun 09, 2020 45.67 46.00 45.00 45.68 2,713,479 +0.10(+0.22%)
Jun 08, 2020 44.82 45.73 44.09 45.58 4,862,496 +1.04(+2.33%)
Jun 05, 2020 46.21 46.21 43.70 44.54 6,135,600 -0.96(-2.11%)
Jun 04, 2020 49.53 50.00 45.49 45.50 18,375,217 -13.58(-22.99%)
Jun 03, 2020 58.00 60.45 57.06 59.08 5,192,534 +0.75(+1.29%)
Jun 02, 2020 59.00 59.33 56.50 58.33 1,749,304 -0.99(-1.67%)
Jun 01, 2020 57.60 59.56 57.12 59.32 1,825,822 +1.66(+2.88%)
May 29, 2020 55.33 57.76 54.97 57.66 1,533,100 +3.28(+6.03%)
May 28, 2020 53.73 56.95 53.73 54.38 904,406 +0.54(+1.00%)
May 27, 2020 55.67 56.56 51.23 53.84 1,392,022 -2.66(-4.71%)
May 26, 2020 57.50 58.30 55.11 56.50 1,158,863 -0.06(-0.11%)
May 22, 2020 56.22 56.99 55.43 56.56 925,900 +0.59(+1.05%)
May 21, 2020 56.42 57.19 55.37 55.97 904,504 +0.03(+0.05%)
May 20, 2020 56.22 56.71 55.43 55.94 1,003,509 +0.31(+0.56%)
May 19, 2020 54.56 57.15 54.47 55.63 1,003,275 +1.84(+3.42%)
May 18, 2020 54.25 54.38 53.03 53.79 932,152 +0.92(+1.74%)
May 15, 2020 51.36 53.99 51.27 52.87 838,800 +0.77(+1.48%)
May 14, 2020 51.05 52.39 50.13 52.10 987,383 +0.03(+0.06%)
May 13, 2020 53.02 54.68 50.52 52.07 1,843,805 -0.64(-1.21%)
May 12, 2020 56.69 56.90 52.65 52.71 2,430,542 -4.25(-7.46%)
May 11, 2020 56.58 57.45 55.39 56.96 1,961,016 +0.54(+0.96%)
May 08, 2020 56.11 57.22 55.24 56.42 1,701,900 +0.51(+0.91%)
May 07, 2020 55.88 57.88 55.17 55.91 1,429,134 +1.29(+2.36%)
May 06, 2020 55.43 55.98 54.56 54.62 950,585 +0.05(+0.09%)
May 05, 2020 54.21 55.65 53.56 54.57 1,289,052 +1.04(+1.94%)
May 04, 2020 51.41 53.73 51.04 53.53 592,932 +1.26(+2.41%)
May 01, 2020 51.45 52.89 51.01 52.27 834,600 -0.45(-0.85%)
Apr 30, 2020 53.00 53.55 52.05 52.72 1,322,619 -0.38(-0.72%)
Apr 29, 2020 52.33 54.49 51.05 53.10 815,328 +1.22(+2.35%)
Apr 28, 2020 53.75 53.80 50.30 51.88 1,379,426 -1.38(-2.59%)
Apr 27, 2020 51.81 53.86 51.31 53.26 1,067,418 +2.27(+4.45%)
Apr 24, 2020 49.56 52.13 49.22 50.99 1,054,100 +1.95(+3.98%)
Apr 23, 2020 49.93 52.36 48.88 49.04 1,456,807 -3.48(-6.63%)
Apr 22, 2020 52.32 53.74 51.78 52.52 789,013 +0.95(+1.84%)
Apr 21, 2020 52.94 54.24 49.86 51.57 2,276,916 -2.11(-3.93%)
Apr 20, 2020 50.40 54.04 50.06 53.68 2,431,752 +3.12(+6.17%)
Apr 17, 2020 50.71 50.91 49.21 50.56 1,588,700 +0.60(+1.20%)
Apr 16, 2020 49.50 51.38 49.01 49.96 2,492,708 +1.95(+4.06%)
Apr 15, 2020 45.98 48.19 45.86 48.01 1,494,843 +1.32(+2.83%)
Apr 14, 2020 45.37 47.46 45.20 46.69 1,476,490 +3.08(+7.06%)
Apr 13, 2020 44.16 44.37 42.68 43.61 1,146,892 -1.02(-2.29%)
Apr 09, 2020 44.85 47.40 44.00 44.63 1,641,800 -0.23(-0.51%)
Apr 08, 2020 43.80 45.18 42.83 44.86 1,229,324 +1.39(+3.20%)
Apr 07, 2020 45.50 46.16 42.77 43.47 1,369,318 -1.05(-2.36%)
Apr 06, 2020 40.82 45.06 40.20 44.52 1,572,854 +5.12(+12.99%)
Apr 03, 2020 39.09 40.76 37.91 39.40 1,487,400 +0.06(+0.15%)
Apr 02, 2020 39.92 41.62 37.94 39.34 1,666,159 -1.19(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.