Smartsheet Inc Cl A (NY: SMAR )

70.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:34 AM EST, Jan 22, 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%)
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%)
Aug 01, 2018 21.50 21.96 21.01 21.09 176,190 -0.41(-1.91%)
Jul 31, 2018 20.90 22.40 20.90 21.50 309,564 +0.74(+3.56%)
Jul 30, 2018 22.01 22.14 20.50 20.76 330,181 -1.16(-5.29%)
Jul 27, 2018 23.00 23.20 21.63 21.92 376,300 -1.01(-4.40%)
Jul 26, 2018 22.73 23.27 22.73 22.93 105,656 +0.14(+0.61%)
Jul 25, 2018 22.81 23.31 22.72 22.79 137,595 -0.11(-0.48%)
Jul 24, 2018 23.67 24.02 22.63 22.90 302,226 -0.60(-2.55%)
Jul 23, 2018 22.76 23.68 22.13 23.50 569,988 +0.74(+3.25%)
Jul 20, 2018 23.86 24.66 22.60 22.76 403,101 -1.00(-4.21%)
Jul 19, 2018 24.41 24.57 23.60 23.76 289,458 -0.73(-2.98%)
Jul 18, 2018 23.37 24.65 23.37 24.49 392,221 +1.24(+5.33%)
Jul 17, 2018 23.69 24.09 23.14 23.25 333,030 -0.50(-2.11%)
Jul 16, 2018 24.99 25.35 23.68 23.75 249,387 -1.25(-5.00%)
Jul 13, 2018 25.00 25.17 23.66 25.00 385,148 -0.14(-0.56%)
Jul 12, 2018 23.69 25.72 23.30 25.14 528,467 +1.51(+6.39%)
Jul 11, 2018 23.02 23.75 22.51 23.63 464,362 +0.58(+2.52%)
Jul 10, 2018 23.52 24.10 22.64 23.05 408,605 -0.31(-1.33%)
Jul 09, 2018 23.90 24.40 23.30 23.36 461,755 -0.68(-2.83%)
Jul 06, 2018 24.53 24.63 23.70 24.04 418,141 -0.57(-2.32%)
Jul 05, 2018 25.48 25.67 24.30 24.61 304,432 -0.69(-2.73%)
Jul 03, 2018 25.30 25.30 25.30 0 +0.94(+3.86%)
Jul 02, 2018 25.66 25.94 24.02 24.36 380,135 -1.61(-6.20%)
Jun 29, 2018 26.98 24.44 25.97 387,711 +1.56(+6.39%)
Jun 28, 2018 24.98 25.00 23.70 24.41 349,491 -0.63(-2.52%)
Jun 27, 2018 26.58 27.17 24.96 25.04 315,865 -1.68(-6.29%)
Jun 26, 2018 27.13 28.18 26.44 26.72 357,048 -0.20(-0.74%)
Jun 25, 2018 23.90 26.93 23.13 26.92 660,780 +2.61(+10.74%)
Jun 22, 2018 26.57 26.94 24.00 24.31 609,598 -2.21(-8.33%)
Jun 21, 2018 27.20 28.03 25.80 26.52 434,873 -0.55(-2.03%)
Jun 20, 2018 29.12 29.39 26.51 27.07 578,113 -1.84(-6.36%)
Jun 19, 2018 31.80 31.80 27.06 28.91 870,860 -3.30(-10.25%)
Jun 18, 2018 30.11 32.49 29.65 32.21 713,404 +2.08(+6.90%)
Jun 15, 2018 30.14 28.43 30.13 1,181,454 +1.70(+5.98%)
Jun 14, 2018 27.61 29.41 27.61 28.43 663,666 +1.32(+4.87%)
Jun 13, 2018 26.64 27.50 26.60 27.11 356,950 +0.63(+2.38%)
Jun 12, 2018 27.15 28.26 26.27 26.48 392,002 -0.63(-2.32%)
Jun 11, 2018 27.80 27.99 26.58 27.11 434,267 -0.54(-1.95%)
Jun 08, 2018 28.33 28.69 27.54 27.65 508,236 -0.80(-2.81%)
Jun 07, 2018 28.88 29.16 28.34 28.45 447,545 -0.30(-1.04%)
Jun 06, 2018 28.11 28.75 547,549 -0.20(-0.69%)
Jun 05, 2018 30.15 32.79 27.95 28.95 2,857,265 +2.41(+9.08%)
Jun 04, 2018 26.88 28.66 26.41 26.54 919,428 +0.27(+1.03%)
Jun 01, 2018 25.09 26.93 25.04 26.27 436,776 +1.35(+5.42%)
May 31, 2018 23.07 25.37 23.07 24.92 457,215 +2.05(+8.96%)
May 30, 2018 23.10 23.79 22.56 22.87 358,375 +0.09(+0.40%)
May 29, 2018 22.66 23.37 22.60 22.78 344,266 +0.25(+1.11%)
May 25, 2018 22.53 22.53 22.53 0 +0.30(+1.35%)
May 24, 2018 20.30 22.63 20.26 22.23 496,326 +1.97(+9.72%)
May 23, 2018 20.45 20.45 20.16 20.26 159,876 +0.01(+0.05%)
May 22, 2018 20.28 20.76 20.24 20.25 328,907 +0.22(+1.10%)
May 21, 2018 20.27 20.27 19.47 20.03 110,219 +0.14(+0.70%)
May 18, 2018 19.43 19.96 19.22 19.89 170,919 +0.43(+2.21%)
May 17, 2018 20.01 20.28 19.12 19.46 82,034 -0.54(-2.70%)
May 16, 2018 20.66 20.73 19.90 20.00 108,562 -0.60(-2.91%)
May 15, 2018 20.74 20.81 20.43 20.60 66,022 -0.14(-0.68%)
May 14, 2018 20.79 20.89 20.30 20.74 73,527 +0.23(+1.12%)
May 11, 2018 20.91 20.91 20.24 20.51 83,362 -0.24(-1.16%)
May 10, 2018 21.63 21.68 20.22 20.75 276,750 -0.60(-2.81%)
May 09, 2018 20.76 21.70 20.76 21.35 434,395 +0.62(+2.99%)
May 08, 2018 19.79 20.98 19.25 20.73 209,588 +1.13(+5.77%)
May 07, 2018 18.89 19.84 18.80 19.60 187,659 +0.72(+3.81%)
May 04, 2018 19.47 19.47 18.86 18.88 362,712 -0.56(-2.88%)
May 03, 2018 19.55 19.65 19.06 19.44 401,617 -0.07(-0.36%)
May 02, 2018 19.95 19.96 19.40 19.51 313,636 -0.34(-1.71%)
May 01, 2018 19.05 20.00 19.00 19.85 656,308 +0.55(+2.85%)
Apr 30, 2018 19.51 19.51 18.80 19.30 640,477 -0.20(-1.03%)
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.