Smartsheet Inc Cl A (NY: SMAR )

69.25 USD -0.35 (-0.50%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 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 5,173,428 +0.75(+1.29%)
Jun 02, 2020 59.00 59.33 56.50 58.33 1,749,304 -0.99(-1.67%)
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.