Smartsheet Inc Cl A (NY: SMAR )

57.05 USD +1.65 (+2.98%)
Official Closing Price Updated: 1:24 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 50.63 51.32 48.82 49.85 1,764,500 -0.98(-1.93%)
Oct 29, 2020 52.83 52.85 50.83 50.83 2,028,964 -1.63(-3.11%)
Oct 28, 2020 56.28 56.41 52.43 52.46 1,599,078 -4.27(-7.53%)
Oct 27, 2020 55.42 56.88 55.42 56.73 986,400 +1.95(+3.56%)
Oct 26, 2020 54.97 56.94 53.43 54.78 1,179,915 -1.31(-2.34%)
Oct 23, 2020 55.69 56.30 55.21 56.09 606,200 +0.18(+0.32%)
Oct 22, 2020 56.72 57.14 54.90 55.91 1,189,937 -0.40(-0.71%)
Oct 21, 2020 57.00 57.75 56.09 56.31 1,470,439 -0.84(-1.47%)
Oct 20, 2020 57.72 58.48 56.83 57.15 1,138,839 -0.50(-0.87%)
Oct 19, 2020 56.50 58.84 56.46 57.65 1,392,371 +1.49(+2.65%)
Oct 16, 2020 55.80 56.34 54.66 56.16 1,292,900 +0.74(+1.34%)
Oct 15, 2020 52.52 55.58 52.52 55.42 943,559 +0.91(+1.67%)
Oct 14, 2020 55.90 55.97 54.07 54.51 1,053,696 -0.99(-1.78%)
Oct 13, 2020 54.94 55.63 54.27 55.50 1,519,421 +0.90(+1.65%)
Oct 12, 2020 55.41 55.67 54.53 54.60 1,407,305 +0.32(+0.59%)
Oct 09, 2020 53.07 55.14 52.60 54.28 1,164,700 +1.49(+2.82%)
Oct 08, 2020 52.35 52.92 51.09 52.79 791,450 +1.28(+2.48%)
Oct 07, 2020 50.99 52.07 50.43 51.51 1,140,181 +1.16(+2.30%)
Oct 06, 2020 49.55 51.49 49.50 50.35 1,511,415 +0.67(+1.35%)
Oct 05, 2020 49.37 50.00 48.90 49.68 1,224,846 +0.75(+1.53%)
Oct 02, 2020 48.56 49.74 48.04 48.93 680,600 -0.68(-1.37%)
Oct 01, 2020 50.10 50.26 49.35 49.61 852,200 +0.19(+0.38%)
Sep 30, 2020 49.76 50.20 49.00 49.42 1,373,547 -0.84(-1.67%)
Sep 29, 2020 50.12 50.64 48.97 50.26 1,250,746 +0.03(+0.06%)
Sep 28, 2020 50.00 50.48 49.37 50.23 929,932 +0.46(+0.92%)
Sep 25, 2020 47.57 49.99 47.55 49.77 1,241,400 +2.25(+4.73%)
Sep 24, 2020 47.44 48.27 46.33 47.52 1,424,444 -0.39(-0.81%)
Sep 23, 2020 48.09 49.10 47.35 47.91 1,142,904 -0.38(-0.79%)
Sep 22, 2020 48.38 48.67 46.67 48.29 953,828 +0.38(+0.79%)
Sep 21, 2020 45.13 48.03 45.00 47.91 1,690,811 +2.21(+4.84%)
Sep 18, 2020 44.73 45.92 43.64 45.70 3,228,200 +1.31(+2.95%)
Sep 17, 2020 45.28 45.56 44.18 44.39 2,430,084 -2.05(-4.41%)
Sep 16, 2020 48.05 48.06 46.14 46.44 1,797,468 -1.40(-2.93%)
Sep 15, 2020 47.45 48.46 47.31 47.84 1,320,597 +0.91(+1.94%)
Sep 14, 2020 47.17 47.90 46.05 46.93 1,049,567 +0.61(+1.32%)
Sep 11, 2020 47.23 47.38 44.95 46.32 1,308,500 -0.07(-0.15%)
Sep 10, 2020 48.50 49.53 46.28 46.39 1,211,284 -1.76(-3.66%)
Sep 09, 2020 49.19 49.49 47.37 48.15 1,791,823 +0.14(+0.29%)
Sep 08, 2020 46.68 49.61 46.25 48.01 1,751,025 -0.53(-1.09%)
Sep 04, 2020 49.47 50.67 46.05 48.54 3,020,800 -1.72(-3.42%)
Sep 03, 2020 54.94 55.22 49.15 50.26 6,226,943 -9.38(-15.73%)
Sep 02, 2020 59.50 60.80 57.08 59.64 5,006,487 +0.22(+0.37%)
Sep 01, 2020 54.93 59.46 54.68 59.42 3,288,990 +4.89(+8.97%)
Aug 31, 2020 53.88 55.17 53.06 54.53 2,266,607 +1.22(+2.29%)
Aug 28, 2020 53.12 53.53 52.48 53.31 1,779,600 +0.86(+1.64%)
Aug 27, 2020 52.64 53.21 51.43 52.45 2,121,707 -0.02(-0.04%)
Aug 26, 2020 50.23 54.63 50.23 52.47 3,212,134 +3.18(+6.45%)
Aug 25, 2020 48.19 49.46 47.79 49.29 1,023,116 +0.72(+1.48%)
Aug 24, 2020 48.59 49.35 48.02 48.57 1,117,361 +0.28(+0.58%)
Aug 21, 2020 48.10 48.87 47.77 48.29 1,432,500 +0.19(+0.40%)
Aug 20, 2020 46.56 48.46 46.23 48.10 1,108,180 +1.39(+2.98%)
Aug 19, 2020 46.46 47.46 45.31 46.71 1,631,960 +0.46(+0.99%)
Aug 18, 2020 46.00 46.44 44.97 46.25 1,750,934 +0.71(+1.56%)
Aug 17, 2020 43.39 45.62 43.33 45.54 2,502,155 +2.30(+5.32%)
Aug 14, 2020 42.99 43.50 42.64 43.24 916,700 +0.65(+1.53%)
Aug 13, 2020 42.33 43.44 42.23 42.59 1,088,444 +0.47(+1.12%)
Aug 12, 2020 41.66 42.56 41.21 42.12 1,177,046 +0.63(+1.52%)
Aug 11, 2020 40.88 42.86 40.21 41.49 2,081,503 +0.45(+1.10%)
Aug 10, 2020 42.35 42.48 40.85 41.04 3,066,500 -1.46(-3.44%)
Aug 07, 2020 45.06 45.50 42.02 42.50 2,642,600 -2.87(-6.33%)
Aug 06, 2020 47.69 47.69 45.02 45.37 2,246,010 -1.97(-4.16%)
Aug 05, 2020 47.80 48.25 46.81 47.34 1,495,920 -0.51(-1.07%)
Aug 04, 2020 48.20 48.54 46.89 47.85 1,025,798 -0.55(-1.14%)
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.