Smartsheet Inc Cl A (NY: SMAR )

52.61 USD +1.31 (+2.55%)
Streaming Delayed Price Updated: 11:31 AM EST, Nov 25, 2020 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%)
Oct 01, 2018 31.63 31.90 29.64 30.32 534,838 -0.94(-3.01%)
Sep 28, 2018 30.59 31.27 30.16 31.26 298,900 +0.55(+1.79%)
Sep 27, 2018 30.51 31.39 30.22 30.71 234,279 +0.57(+1.89%)
Sep 26, 2018 30.03 30.64 29.16 30.14 293,758 +0.26(+0.87%)
Sep 25, 2018 30.68 31.07 29.71 29.88 241,693 -0.68(-2.23%)
Sep 24, 2018 31.40 31.89 30.50 30.56 214,802 -1.08(-3.41%)
Sep 21, 2018 32.13 32.22 31.07 31.64 348,400 -0.23(-0.72%)
Sep 20, 2018 32.21 33.25 31.33 31.87 589,559 +0.02(+0.06%)
Sep 19, 2018 31.75 31.98 30.58 31.85 356,174 +0.10(+0.31%)
Sep 18, 2018 29.57 32.32 29.29 31.75 420,532 +2.70(+9.29%)
Sep 17, 2018 29.94 30.16 29.00 29.05 174,611 -0.83(-2.78%)
Sep 14, 2018 29.92 30.48 29.51 29.88 287,700 +0.01(+0.03%)
Sep 13, 2018 28.62 29.96 28.33 29.87 258,447 +1.31(+4.59%)
Sep 12, 2018 29.31 29.31 27.65 28.56 333,667 -0.66(-2.26%)
Sep 11, 2018 28.46 29.55 28.34 29.22 441,436 +0.55(+1.92%)
Sep 10, 2018 28.91 29.44 28.33 28.67 325,719 +0.00(+0.00%)
Sep 07, 2018 27.02 29.07 27.01 28.67 359,900 +1.45(+5.33%)
Sep 06, 2018 29.31 29.48 26.63 27.22 564,737 -1.83(-6.30%)
Sep 05, 2018 33.91 33.98 28.01 29.05 1,627,991 -2.65(-8.36%)
Sep 04, 2018 29.89 31.93 29.85 31.70 639,899 +1.97(+6.63%)
Aug 31, 2018 29.73 29.73 29.73 0 +0.23(+0.78%)
Aug 30, 2018 29.33 29.99 29.25 29.50 255,827 -0.09(-0.30%)
Aug 29, 2018 29.32 29.70 28.40 29.59 114,044 +0.32(+1.09%)
Aug 28, 2018 30.00 30.00 28.46 29.27 186,012 -0.65(-2.17%)
Aug 27, 2018 29.70 30.00 29.40 29.92 181,998 +0.49(+1.66%)
Aug 24, 2018 29.00 29.90 28.75 29.43 154,400 +0.48(+1.66%)
Aug 23, 2018 28.68 29.84 28.36 28.95 228,867 +0.26(+0.91%)
Aug 22, 2018 28.00 28.70 27.73 28.69 172,146 +0.64(+2.28%)
Aug 21, 2018 26.67 28.10 26.50 28.05 295,583 +1.56(+5.89%)
Aug 20, 2018 25.34 26.92 25.19 26.49 98,965 +1.28(+5.08%)
Aug 17, 2018 26.01 26.15 25.15 25.21 117,200 -0.79(-3.04%)
Aug 16, 2018 25.80 26.29 25.68 26.00 80,887 +0.44(+1.72%)
Aug 15, 2018 26.83 26.83 25.39 25.56 231,203 -1.37(-5.09%)
Aug 14, 2018 27.01 27.48 25.90 26.93 186,812 -0.07(-0.26%)
Aug 13, 2018 25.92 27.07 25.92 27.00 172,740 +1.13(+4.37%)
Aug 10, 2018 25.70 26.97 25.47 25.87 213,400 -0.35(-1.33%)
Aug 09, 2018 24.40 26.27 24.40 26.22 263,715 +1.89(+7.77%)
Aug 08, 2018 24.92 24.95 24.10 24.33 109,255 -0.67(-2.68%)
Aug 07, 2018 24.36 25.35 24.36 25.00 151,186 +0.50(+2.04%)
Aug 06, 2018 23.43 24.54 23.00 24.50 154,474 +0.95(+4.03%)
Aug 03, 2018 23.50 23.86 23.06 23.55 170,200 +0.15(+0.64%)
Aug 02, 2018 21.00 23.44 21.00 23.40 350,268 +2.31(+10.95%)
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.