Smartsheet Inc Cl A (NY: SMAR )

38.50 +0.10 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.91 31.76 29.91 31.38 887,102 +1.39(+4.63%)
Jan 30, 2019 29.60 30.29 29.54 29.99 733,647 +0.39(+1.32%)
Jan 29, 2019 29.15 30.07 28.99 29.60 1,194,336 +0.34(+1.16%)
Jan 28, 2019 27.88 29.30 27.50 29.26 1,193,841 +1.09(+3.87%)
Jan 25, 2019 28.14 28.72 27.83 28.17 1,331,800 +0.38(+1.37%)
Jan 24, 2019 27.91 28.00 27.13 27.79 159,839 -0.01(-0.04%)
Jan 23, 2019 27.87 28.26 27.10 27.80 300,319 +0.07(+0.25%)
Jan 22, 2019 28.25 28.58 27.00 27.73 445,778 -0.86(-3.01%)
Jan 18, 2019 27.98 29.12 27.80 28.59 1,199,600 +1.04(+3.77%)
Jan 17, 2019 26.59 27.72 26.59 27.55 746,445 +0.78(+2.91%)
Jan 16, 2019 26.75 27.11 26.13 26.77 775,347 +0.23(+0.87%)
Jan 15, 2019 25.24 26.75 25.02 26.54 682,750 +1.30(+5.15%)
Jan 14, 2019 25.09 25.28 24.19 25.24 671,271 -0.28(-1.10%)
Jan 11, 2019 25.57 26.17 25.08 25.52 375,400 -0.27(-1.05%)
Jan 10, 2019 25.89 26.39 25.11 25.79 353,211 -0.56(-2.13%)
Jan 09, 2019 25.42 26.36 25.33 26.35 1,109,769 +0.94(+3.70%)
Jan 08, 2019 24.91 25.45 24.71 25.41 969,199 +0.65(+2.63%)
Jan 07, 2019 23.76 24.81 23.45 24.76 1,096,350 +1.14(+4.83%)
Jan 04, 2019 22.91 24.00 22.26 23.62 1,960,200 +1.05(+4.65%)
Jan 03, 2019 23.78 23.78 22.34 22.57 775,286 -1.64(-6.77%)
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.