Smartsheet Inc Cl A (NY: SMAR )

62.99 USD -3.08 (-4.66%)
Official Closing Price Updated: 7:34 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.33 57.76 54.97 57.66 1,533,100 +3.28(+6.03%)
May 28, 2020 53.73 56.95 53.73 54.38 904,406 +0.54(+1.00%)
May 27, 2020 55.67 56.56 51.23 53.84 1,392,022 -2.66(-4.71%)
May 26, 2020 57.50 58.30 55.11 56.50 1,158,863 -0.06(-0.11%)
May 22, 2020 56.22 56.99 55.43 56.56 925,900 +0.59(+1.05%)
May 21, 2020 56.42 57.19 55.37 55.97 904,504 +0.03(+0.05%)
May 20, 2020 56.22 56.71 55.43 55.94 1,003,509 +0.31(+0.56%)
May 19, 2020 54.56 57.15 54.47 55.63 1,003,275 +1.84(+3.42%)
May 18, 2020 54.25 54.38 53.03 53.79 932,152 +0.92(+1.74%)
May 15, 2020 51.36 53.99 51.27 52.87 838,800 +0.77(+1.48%)
May 14, 2020 51.05 52.39 50.13 52.10 987,383 +0.03(+0.06%)
May 13, 2020 53.02 54.68 50.52 52.07 1,843,805 -0.64(-1.21%)
May 12, 2020 56.69 56.90 52.65 52.71 2,430,542 -4.25(-7.46%)
May 11, 2020 56.58 57.45 55.39 56.96 1,961,016 +0.54(+0.96%)
May 08, 2020 56.11 57.22 55.24 56.42 1,701,900 +0.51(+0.91%)
May 07, 2020 55.88 57.88 55.17 55.91 1,429,134 +1.29(+2.36%)
May 06, 2020 55.43 55.98 54.56 54.62 950,585 +0.05(+0.09%)
May 05, 2020 54.21 55.65 53.56 54.57 1,289,052 +1.04(+1.94%)
May 04, 2020 51.41 53.73 51.04 53.53 592,932 +1.26(+2.41%)
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.