Smartsheet Inc Cl A (NY: SMAR )

74.62 USD +0.32 (+0.43%)
Streaming Delayed Price Updated: 12:10 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.91 25.00 24.53 24.86 376,200 +0.07(+0.28%)
Dec 28, 2018 24.92 24.92 24.58 24.79 402,100 -0.10(-0.40%)
Dec 27, 2018 24.45 24.91 24.31 24.89 447,464 -0.01(-0.04%)
Dec 26, 2018 23.41 24.97 23.41 24.90 675,816 +1.43(+6.09%)
Dec 24, 2018 22.15 23.86 22.01 23.47 468,500 +0.82(+3.62%)
Dec 21, 2018 23.39 23.67 22.16 22.65 1,093,900 -0.80(-3.41%)
Dec 20, 2018 23.19 23.99 22.76 23.45 1,363,957 +0.11(+0.47%)
Dec 19, 2018 23.09 24.25 22.84 23.34 894,513 +0.43(+1.88%)
Dec 18, 2018 23.15 24.13 22.65 22.91 966,984 -0.05(-0.22%)
Dec 17, 2018 24.50 24.59 22.58 22.96 994,510 -1.81(-7.31%)
Dec 14, 2018 24.07 24.91 24.05 24.77 1,497,400 +0.77(+3.21%)
Dec 13, 2018 24.42 24.42 23.83 24.00 840,396 -0.50(-2.04%)
Dec 12, 2018 24.48 24.65 23.91 24.50 596,971 +0.50(+2.08%)
Dec 11, 2018 24.93 25.00 23.53 24.00 943,878 -0.78(-3.15%)
Dec 10, 2018 24.39 25.01 24.23 24.78 867,922 +0.47(+1.93%)
Dec 07, 2018 25.34 25.34 23.11 24.31 2,304,600 -1.73(-6.64%)
Dec 06, 2018 25.40 27.50 25.14 26.04 807,576 -0.30(-1.14%)
Dec 04, 2018 26.45 28.25 25.73 26.34 2,098,100 -0.72(-2.66%)
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.