Smartsheet Inc Cl A (NY: SMAR )

38.70 +0.30 (+0.78%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.98 24.44 25.97 387,711 +1.56(+6.39%)
Jun 28, 2018 24.98 25.00 23.70 24.41 349,491 -0.63(-2.52%)
Jun 27, 2018 26.58 27.16 24.96 25.04 315,865 -1.68(-6.29%)
Jun 26, 2018 27.13 28.18 26.44 26.72 357,048 -0.20(-0.74%)
Jun 25, 2018 23.90 26.93 23.13 26.92 660,780 +2.61(+10.74%)
Jun 22, 2018 26.57 26.94 24.00 24.31 609,598 -2.21(-8.33%)
Jun 21, 2018 27.20 28.03 25.80 26.52 434,873 -0.55(-2.03%)
Jun 20, 2018 29.12 29.39 26.51 27.07 578,113 -1.84(-6.36%)
Jun 19, 2018 31.80 31.80 27.06 28.91 870,860 -3.30(-10.25%)
Jun 18, 2018 30.11 32.49 29.65 32.21 713,404 +2.08(+6.90%)
Jun 15, 2018 30.14 28.43 30.13 1,181,454 +1.70(+5.98%)
Jun 14, 2018 27.61 29.41 27.61 28.43 663,666 +1.32(+4.87%)
Jun 13, 2018 26.64 27.50 26.60 27.11 356,950 +0.63(+2.38%)
Jun 12, 2018 27.15 28.26 26.27 26.48 392,002 -0.63(-2.32%)
Jun 11, 2018 27.80 27.99 26.58 27.11 434,267 -0.54(-1.95%)
Jun 08, 2018 28.33 28.69 27.54 27.65 508,236 -0.80(-2.81%)
Jun 07, 2018 28.88 29.16 28.34 28.45 447,545 -0.30(-1.04%)
Jun 06, 2018 28.11 28.75 547,549 -0.20(-0.69%)
Jun 05, 2018 30.15 32.79 27.95 28.95 2,857,265 +2.41(+9.08%)
Jun 04, 2018 26.88 28.66 26.41 26.54 919,428 +0.27(+1.03%)
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.