Smartsheet Inc Cl A (NY: SMAR )

72.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.68 24.08 23.18 23.66 520,938 +0.16(+0.68%)
Oct 30, 2018 22.64 23.69 22.64 23.50 392,786 +0.91(+4.03%)
Oct 29, 2018 24.00 24.00 22.16 22.59 485,668 -0.86(-3.67%)
Oct 26, 2018 23.00 24.00 22.76 23.45 331,600 -0.52(-2.17%)
Oct 25, 2018 24.00 24.10 23.12 23.97 407,066 +0.25(+1.05%)
Oct 24, 2018 24.00 24.20 23.40 23.72 356,728 -0.36(-1.50%)
Oct 23, 2018 23.48 24.67 23.05 24.08 375,344 -0.15(-0.62%)
Oct 22, 2018 24.42 24.80 23.36 24.23 355,018 -0.18(-0.74%)
Oct 19, 2018 25.76 26.59 23.51 24.41 395,300 -1.25(-4.87%)
Oct 18, 2018 25.89 26.97 25.49 25.66 621,578 -0.60(-2.28%)
Oct 17, 2018 26.48 27.03 25.36 26.26 420,532 -1.03(-3.77%)
Oct 16, 2018 25.80 27.69 25.53 27.29 699,038 +2.01(+7.95%)
Oct 15, 2018 26.60 26.75 25.00 25.28 782,199 -1.26(-4.75%)
Oct 12, 2018 23.89 26.60 23.75 26.54 1,150,900 +3.34(+14.40%)
Oct 11, 2018 23.36 24.07 22.75 23.20 815,251 -0.56(-2.36%)
Oct 10, 2018 24.85 24.85 23.25 23.76 576,422 -1.12(-4.50%)
Oct 09, 2018 25.26 25.97 24.46 24.88 432,119 -0.72(-2.81%)
Oct 08, 2018 25.30 26.45 24.57 25.60 453,181 -0.12(-0.47%)
Oct 05, 2018 26.75 26.81 25.16 25.72 507,100 -1.03(-3.85%)
Oct 04, 2018 28.50 28.75 26.36 26.75 552,547 -1.51(-5.34%)
Oct 03, 2018 27.54 28.43 27.30 28.26 267,091 +1.03(+3.78%)
Oct 02, 2018 30.38 30.39 26.65 27.23 540,852 -3.09(-10.19%)
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.