Smartsheet Inc Cl A (NY: SMAR )

55.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.42 40.56 39.19 39.40 1,582,031 -1.25(-3.08%)
Oct 30, 2019 39.03 41.14 38.45 40.65 1,505,522 +1.94(+5.01%)
Oct 29, 2019 40.35 40.35 37.96 38.71 1,546,478 -1.25(-3.13%)
Oct 28, 2019 40.54 40.95 38.84 39.96 1,239,449 -0.56(-1.38%)
Oct 25, 2019 38.42 40.91 38.42 40.52 2,110,800 +1.96(+5.08%)
Oct 24, 2019 35.65 38.92 35.65 38.56 3,049,280 +3.76(+10.80%)
Oct 23, 2019 36.30 37.66 34.58 34.80 2,946,420 -1.54(-4.24%)
Oct 22, 2019 38.04 38.31 36.16 36.34 2,419,513 -1.37(-3.63%)
Oct 21, 2019 38.29 38.51 36.61 37.71 1,463,073 +0.82(+2.22%)
Oct 18, 2019 38.53 38.71 35.56 36.89 3,845,100 -1.63(-4.23%)
Oct 17, 2019 38.90 39.17 38.10 38.52 2,400,601 -0.43(-1.10%)
Oct 16, 2019 40.25 40.25 38.57 38.95 2,848,702 -1.80(-4.42%)
Oct 15, 2019 41.10 41.44 40.40 40.75 1,475,563 -0.36(-0.88%)
Oct 14, 2019 40.97 41.44 40.71 41.11 2,525,616 +0.09(+0.22%)
Oct 11, 2019 41.28 41.46 40.17 41.02 2,089,700 +0.29(+0.71%)
Oct 10, 2019 40.33 40.77 40.11 40.73 1,656,496 +0.40(+0.99%)
Oct 09, 2019 39.90 40.51 39.29 40.33 1,992,257 +0.96(+2.44%)
Oct 08, 2019 39.72 40.43 38.83 39.37 2,694,607 -0.69(-1.72%)
Oct 07, 2019 38.23 40.29 38.13 40.06 2,605,711 +1.55(+4.02%)
Oct 04, 2019 39.30 39.64 37.90 38.51 3,844,500 -0.58(-1.48%)
Oct 03, 2019 35.66 39.58 35.30 39.09 6,871,817 +3.37(+9.43%)
Oct 02, 2019 35.87 36.16 35.01 35.72 3,351,325 -0.54(-1.49%)
Oct 01, 2019 36.00 36.92 35.85 36.26 3,613,708 +0.23(+0.64%)
Sep 30, 2019 36.10 36.38 34.70 36.03 3,377,801 -0.16(-0.44%)
Sep 27, 2019 38.49 38.65 35.29 36.19 4,612,400 -2.30(-5.98%)
Sep 26, 2019 38.14 39.04 37.65 38.49 2,287,102 +0.32(+0.84%)
Sep 25, 2019 37.99 38.35 36.21 38.17 3,458,568 +0.17(+0.45%)
Sep 24, 2019 40.58 40.93 37.96 38.00 3,383,135 -2.47(-6.10%)
Sep 23, 2019 39.42 40.57 39.02 40.47 1,614,598 +0.50(+1.25%)
Sep 20, 2019 40.54 40.99 39.95 39.97 7,337,200 -1.00(-2.44%)
Sep 19, 2019 41.45 42.04 40.75 40.97 2,875,992 -0.57(-1.37%)
Sep 18, 2019 41.89 41.89 40.49 41.54 2,329,806 -0.45(-1.07%)
Sep 17, 2019 41.60 42.14 40.81 41.99 2,726,025 +0.56(+1.35%)
Sep 16, 2019 40.05 42.05 40.00 41.43 2,377,567 +1.30(+3.24%)
Sep 13, 2019 41.32 41.32 39.63 40.13 3,447,900 -1.27(-3.07%)
Sep 12, 2019 40.56 41.90 40.41 41.40 3,213,364 +1.63(+4.10%)
Sep 11, 2019 38.31 40.58 37.89 39.77 4,770,040 +1.58(+4.14%)
Sep 10, 2019 37.74 39.17 36.86 38.19 4,044,242 -1.17(-2.97%)
Sep 09, 2019 40.49 40.96 38.06 39.36 4,953,448 -0.95(-2.36%)
Sep 06, 2019 43.43 43.68 40.22 40.31 4,149,700 -3.35(-7.67%)
Sep 05, 2019 45.00 46.48 41.78 43.66 6,328,766 -4.25(-8.87%)
Sep 04, 2019 47.78 48.80 47.42 47.91 2,943,138 +0.86(+1.83%)
Sep 03, 2019 48.30 48.60 46.62 47.05 1,988,693 -1.55(-3.19%)
Aug 30, 2019 50.76 50.91 47.80 48.60 1,527,300 -1.67(-3.32%)
Aug 29, 2019 50.39 51.03 49.76 50.27 839,341 +0.72(+1.45%)
Aug 28, 2019 49.29 49.94 48.19 49.55 819,944 -0.30(-0.60%)
Aug 27, 2019 50.95 51.99 48.44 49.85 1,373,020 -0.51(-1.01%)
Aug 26, 2019 51.02 51.03 49.36 50.36 743,762 +0.04(+0.08%)
Aug 23, 2019 51.72 52.71 49.81 50.32 871,800 -1.44(-2.78%)
Aug 22, 2019 52.38 52.49 50.17 51.76 905,741 -0.41(-0.79%)
Aug 21, 2019 51.33 53.01 50.91 52.17 1,140,125 +1.04(+2.03%)
Aug 20, 2019 49.90 51.65 48.58 51.13 1,061,267 +1.23(+2.46%)
Aug 19, 2019 50.21 51.50 49.88 49.90 1,504,773 +0.56(+1.13%)
Aug 16, 2019 47.05 49.56 46.80 49.34 1,473,400 +3.01(+6.50%)
Aug 15, 2019 45.95 47.05 45.56 46.33 1,403,804 +0.93(+2.05%)
Aug 14, 2019 46.72 46.99 44.07 45.40 1,447,860 -2.17(-4.56%)
Aug 13, 2019 45.89 47.79 45.37 47.57 1,269,493 +1.45(+3.14%)
Aug 12, 2019 47.89 48.44 45.59 46.12 1,231,348 -2.24(-4.63%)
Aug 09, 2019 48.84 49.31 47.61 48.36 562,000 -0.64(-1.31%)
Aug 08, 2019 48.27 49.88 47.80 49.00 917,133 +1.60(+3.38%)
Aug 07, 2019 46.79 47.83 46.12 47.40 841,870 +0.30(+0.64%)
Aug 06, 2019 47.57 48.50 47.04 47.10 858,420 -0.06(-0.13%)
Aug 05, 2019 48.57 48.94 46.45 47.16 1,370,030 -3.17(-6.30%)
Aug 02, 2019 50.41 50.60 48.92 50.33 795,200 +0.34(+0.68%)
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.