Smartsheet Inc Cl A (NY: SMAR )

38.65 +1.13 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 37.93 38.87 36.63 38.65 3,193,705 +1.13(+3.01%)
Mar 15, 2024 35.98 39.30 35.52 37.52 9,234,355 -2.78(-6.90%)
Mar 14, 2024 41.12 41.38 40.02 40.30 2,816,434 -0.96(-2.33%)
Mar 13, 2024 41.73 42.41 41.16 41.26 1,897,196 -0.48(-1.15%)
Mar 12, 2024 42.00 42.29 41.31 41.74 1,554,971 -0.11(-0.26%)
Mar 11, 2024 41.46 41.97 40.52 41.85 1,814,492 +0.51(+1.23%)
Mar 08, 2024 42.00 43.03 41.31 41.34 1,980,613 -0.45(-1.08%)
Mar 07, 2024 41.67 42.02 41.16 41.79 1,406,568 +0.37(+0.89%)
Mar 06, 2024 42.21 42.34 41.27 41.42 794,970 +0.11(+0.27%)
Mar 05, 2024 42.47 42.66 40.90 41.31 1,208,123 -2.19(-5.03%)
Mar 04, 2024 43.35 43.63 42.63 43.50 893,670 +0.50(+1.16%)
Mar 01, 2024 42.28 43.24 41.37 43.00 1,690,079 +0.79(+1.87%)
Feb 29, 2024 41.98 42.49 41.68 42.21 1,345,727 +0.26(+0.62%)
Feb 28, 2024 42.01 42.34 41.71 41.95 752,421 -0.49(-1.15%)
Feb 27, 2024 42.24 42.68 42.00 42.44 1,125,972 +0.38(+0.90%)
Feb 26, 2024 40.91 42.81 40.71 42.06 1,192,374 +0.02(+0.05%)
Feb 23, 2024 42.10 42.73 41.84 42.04 1,302,261 +0.01(+0.02%)
Feb 22, 2024 42.48 42.56 41.50 42.03 1,155,242 +0.57(+1.37%)
Feb 21, 2024 42.10 42.97 41.24 41.46 1,905,315 -2.09(-4.80%)
Feb 20, 2024 43.21 43.64 42.72 43.55 1,037,636 -0.16(-0.37%)
Feb 16, 2024 44.69 45.02 43.69 43.71 1,408,655 -1.53(-3.38%)
Feb 15, 2024 46.14 46.14 44.97 45.24 833,005 -0.44(-0.96%)
Feb 14, 2024 45.49 46.17 45.00 45.68 1,251,285 +0.90(+2.01%)
Feb 13, 2024 44.82 45.73 44.49 44.78 1,136,961 -1.76(-3.78%)
Feb 12, 2024 47.65 47.80 46.45 46.54 975,314 -1.38(-2.88%)
Feb 09, 2024 46.82 48.35 46.41 47.92 1,180,923 +1.56(+3.36%)
Feb 08, 2024 45.58 46.93 45.26 46.36 815,543 +0.82(+1.80%)
Feb 07, 2024 45.66 46.21 45.08 45.54 934,210 +0.32(+0.71%)
Feb 06, 2024 45.13 45.42 44.33 45.22 697,069 +0.43(+0.96%)
Feb 05, 2024 44.69 44.94 43.86 44.79 884,179 -0.30(-0.67%)
Feb 02, 2024 44.43 45.13 44.19 45.09 1,175,463 +0.34(+0.76%)
Feb 01, 2024 45.03 45.71 44.30 44.75 1,271,639 -0.22(-0.49%)
Jan 31, 2024 46.05 46.05 44.59 44.97 1,403,062 -1.63(-3.50%)
Jan 30, 2024 47.68 47.74 46.20 46.60 912,044 -0.77(-1.63%)
Jan 29, 2024 45.85 47.37 45.85 47.37 1,055,717 +1.62(+3.54%)
Jan 26, 2024 45.71 46.54 45.71 45.75 1,078,182 -0.24(-0.52%)
Jan 25, 2024 46.73 47.01 45.52 45.99 756,042 -0.42(-0.90%)
Jan 24, 2024 46.88 47.39 45.91 46.41 1,710,709 -0.03(-0.06%)
Jan 23, 2024 46.63 46.89 45.89 46.44 929,101 +0.19(+0.41%)
Jan 22, 2024 46.85 47.62 45.99 46.25 1,839,760 +0.10(+0.22%)
Jan 19, 2024 46.10 46.17 44.93 46.15 969,667 +0.32(+0.70%)
Jan 18, 2024 47.30 47.53 45.19 45.83 1,467,960 -0.95(-2.03%)
Jan 17, 2024 47.37 47.51 45.52 46.78 1,857,791 -1.05(-2.20%)
Jan 16, 2024 47.83 48.01 47.17 47.83 1,139,672 -0.49(-1.01%)
Jan 12, 2024 48.76 49.42 48.29 48.32 933,502 -0.25(-0.51%)
Jan 11, 2024 49.07 49.42 47.92 48.57 906,068 +0.48(+1.00%)
Jan 10, 2024 47.50 48.12 46.56 48.09 706,507 +1.15(+2.45%)
Jan 09, 2024 45.88 47.28 45.88 46.94 1,309,794 +0.90(+1.95%)
Jan 08, 2024 44.75 46.23 44.43 46.04 890,117 +1.76(+3.97%)
Jan 05, 2024 43.63 44.89 43.63 44.28 853,459 +0.22(+0.50%)
Jan 04, 2024 44.23 44.70 44.03 44.06 1,190,276 -0.52(-1.17%)
Jan 03, 2024 45.56 46.31 44.55 44.58 1,131,742 -2.03(-4.36%)
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.