Smartsheet Inc Cl A (NY: SMAR )

38.39 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.72 26.93 25.25 26.90 425,100 +0.73(+2.79%)
Nov 29, 2018 25.64 26.60 25.39 26.17 150,213 +0.18(+0.69%)
Nov 28, 2018 24.79 26.24 24.72 25.99 367,589 +1.52(+6.21%)
Nov 27, 2018 24.15 24.60 23.29 24.47 308,430 -0.02(-0.08%)
Nov 26, 2018 23.75 24.87 23.34 24.49 279,237 +1.44(+6.25%)
Nov 23, 2018 22.49 23.37 22.17 23.05 93,800 +0.17(+0.74%)
Nov 21, 2018 22.88 22.88 22.88 0 +1.27(+5.88%)
Nov 20, 2018 21.83 22.64 20.34 21.61 837,308 -0.90(-4.00%)
Nov 19, 2018 26.40 26.70 22.38 22.51 658,134 -4.24(-15.85%)
Nov 16, 2018 27.00 27.03 25.70 26.75 364,300 -0.23(-0.85%)
Nov 15, 2018 25.86 27.00 25.40 26.98 372,187 +0.78(+2.98%)
Nov 14, 2018 25.46 26.64 25.46 26.20 491,275 +0.75(+2.95%)
Nov 13, 2018 25.00 26.30 25.00 25.45 259,410 +0.45(+1.80%)
Nov 12, 2018 25.17 25.50 24.31 25.00 452,001 -0.57(-2.23%)
Nov 09, 2018 25.14 26.15 24.82 25.57 717,800 -0.16(-0.62%)
Nov 08, 2018 24.89 25.75 24.81 25.73 368,720 +0.92(+3.71%)
Nov 07, 2018 24.06 26.09 23.82 24.81 786,262 +0.94(+3.94%)
Nov 06, 2018 24.09 24.84 23.38 23.87 232,562 -0.39(-1.61%)
Nov 05, 2018 24.12 24.66 23.29 24.26 451,415 -0.03(-0.12%)
Nov 02, 2018 24.60 24.90 23.89 24.29 308,800 -0.53(-2.14%)
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.