Smartsheet Inc Cl A (NY: SMAR )

66.07 USD -0.88 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 51.31 51.86 48.67 49.91 1,578,968 -1.31(-2.56%)
Jul 30, 2019 51.10 52.55 51.00 51.22 1,055,650 -0.28(-0.54%)
Jul 29, 2019 54.95 54.95 50.71 51.50 2,769,385 -3.44(-6.26%)
Jul 26, 2019 54.36 55.33 54.17 54.94 913,100 +1.02(+1.89%)
Jul 25, 2019 53.05 54.55 52.01 53.92 991,395 +0.82(+1.54%)
Jul 24, 2019 52.22 53.25 51.78 53.10 1,401,488 +0.85(+1.63%)
Jul 23, 2019 53.36 53.90 51.76 52.25 1,313,672 -1.10(-2.06%)
Jul 22, 2019 53.30 54.15 53.27 53.35 586,932 +0.11(+0.21%)
Jul 19, 2019 55.79 55.79 53.10 53.24 795,700 -0.67(-1.24%)
Jul 18, 2019 53.50 54.25 53.11 53.91 1,071,748 +0.06(+0.11%)
Jul 17, 2019 53.73 54.49 53.50 53.85 500,144 +0.27(+0.50%)
Jul 16, 2019 54.14 55.42 53.28 53.58 1,079,282 -0.78(-1.43%)
Jul 15, 2019 54.31 54.56 53.37 54.36 1,125,231 +0.25(+0.46%)
Jul 12, 2019 53.00 54.44 52.40 54.11 1,576,300 +1.12(+2.11%)
Jul 11, 2019 53.50 54.19 52.71 52.99 1,494,358 +0.15(+0.28%)
Jul 10, 2019 53.50 53.62 52.60 52.84 873,903 -0.16(-0.30%)
Jul 09, 2019 52.05 53.12 51.56 53.00 1,043,182 +0.82(+1.57%)
Jul 08, 2019 51.41 52.28 51.01 52.18 1,524,013 +0.68(+1.32%)
Jul 05, 2019 51.95 52.10 50.51 51.50 1,575,400 -1.04(-1.98%)
Jul 03, 2019 51.84 52.82 51.24 52.54 2,894,600 +0.89(+1.72%)
Jul 02, 2019 49.67 51.67 49.42 51.65 2,438,908 +2.13(+4.30%)
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.