Smartsheet Inc Cl A (NY: SMAR )

55.40 USD +4.10 (+7.99%)
Official Closing Price Updated: 7:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 49.48 49.88 47.34 48.48 1,189,300 -0.60(-1.22%)
Jan 30, 2020 47.04 49.37 46.98 49.08 1,564,695 +1.63(+3.44%)
Jan 29, 2020 47.00 47.92 46.23 47.45 580,097 +0.83(+1.78%)
Jan 28, 2020 45.29 46.92 45.04 46.62 554,616 +1.37(+3.03%)
Jan 27, 2020 45.05 45.84 44.71 45.25 684,125 -1.30(-2.79%)
Jan 24, 2020 47.20 48.57 46.02 46.55 1,756,800 -0.23(-0.49%)
Jan 23, 2020 47.33 47.40 46.15 46.78 1,028,322 -0.52(-1.10%)
Jan 22, 2020 46.98 48.39 46.89 47.30 2,703,493 +0.97(+2.09%)
Jan 21, 2020 45.12 46.75 45.11 46.33 1,579,734 +1.07(+2.36%)
Jan 17, 2020 46.57 46.74 45.16 45.26 716,000 -0.83(-1.80%)
Jan 16, 2020 44.54 46.34 44.54 46.09 1,866,612 +2.12(+4.82%)
Jan 15, 2020 44.31 45.14 43.82 43.97 873,160 -0.47(-1.06%)
Jan 14, 2020 45.18 45.83 44.37 44.44 1,052,050 -0.80(-1.77%)
Jan 13, 2020 45.39 45.88 44.26 45.24 2,090,751 +0.08(+0.18%)
Jan 10, 2020 45.50 45.99 44.88 45.16 958,800 -0.23(-0.51%)
Jan 09, 2020 45.72 45.72 44.84 45.39 1,283,594 +0.23(+0.51%)
Jan 08, 2020 45.48 45.50 44.64 45.16 1,370,537 +0.02(+0.04%)
Jan 07, 2020 45.89 46.18 45.12 45.14 1,777,082 -0.67(-1.46%)
Jan 06, 2020 45.03 46.23 45.00 45.81 2,197,819 +0.00(+0.00%)
Jan 03, 2020 45.00 46.16 44.80 45.81 1,113,300 -0.03(-0.07%)
Jan 02, 2020 45.00 46.47 44.66 45.84 2,112,110 +0.92(+2.05%)
Dec 31, 2019 43.51 45.01 43.41 44.92 1,307,600 +1.19(+2.72%)
Dec 30, 2019 45.00 45.00 43.11 43.73 908,488 -0.57(-1.29%)
Dec 27, 2019 44.40 44.40 43.75 44.30 718,100 +0.37(+0.84%)
Dec 26, 2019 43.93 44.75 43.66 43.93 604,948 +0.39(+0.90%)
Dec 24, 2019 43.31 43.78 42.83 43.54 295,900 +0.23(+0.53%)
Dec 23, 2019 44.00 44.00 43.14 43.31 870,570 -0.76(-1.72%)
Dec 20, 2019 43.20 44.16 42.86 44.07 1,596,700 +1.25(+2.92%)
Dec 19, 2019 42.99 43.49 42.50 42.82 991,844 -0.11(-0.26%)
Dec 18, 2019 43.00 43.87 42.82 42.93 932,242 -0.04(-0.09%)
Dec 17, 2019 43.02 43.16 41.51 42.97 1,643,492 +0.22(+0.51%)
Dec 16, 2019 42.03 42.93 41.69 42.75 1,074,513 +0.74(+1.76%)
Dec 13, 2019 41.60 42.48 41.32 42.01 1,460,900 +0.44(+1.06%)
Dec 12, 2019 42.65 42.98 41.42 41.57 1,193,952 -1.32(-3.08%)
Dec 11, 2019 44.08 44.08 42.75 42.89 783,680 -0.97(-2.21%)
Dec 10, 2019 43.35 43.96 43.13 43.86 1,361,749 +0.64(+1.48%)
Dec 09, 2019 43.19 43.35 42.01 43.22 2,644,436 -1.44(-3.22%)
Dec 06, 2019 44.00 44.90 43.59 44.66 1,204,300 +1.02(+2.34%)
Dec 05, 2019 45.00 46.12 42.15 43.64 3,131,653 -0.12(-0.27%)
Dec 04, 2019 45.04 45.34 43.05 43.76 1,788,746 -1.02(-2.28%)
Dec 03, 2019 43.05 44.99 42.72 44.78 1,108,377 +0.49(+1.11%)
Dec 02, 2019 47.31 47.49 43.41 44.29 2,241,996 -3.14(-6.62%)
Nov 29, 2019 47.41 47.93 47.05 47.43 560,800 +0.30(+0.64%)
Nov 27, 2019 47.05 47.24 46.10 47.13 650,900 +0.17(+0.36%)
Nov 26, 2019 46.44 47.39 46.17 46.96 870,773 +0.55(+1.19%)
Nov 25, 2019 45.13 46.44 45.10 46.41 908,863 +1.66(+3.71%)
Nov 22, 2019 44.19 44.96 43.82 44.75 765,300 +0.67(+1.52%)
Nov 21, 2019 45.00 46.12 43.94 44.08 1,540,780 -0.82(-1.83%)
Nov 20, 2019 44.41 45.49 43.58 44.90 1,921,839 +0.37(+0.83%)
Nov 19, 2019 42.51 44.98 42.40 44.53 2,218,387 +1.91(+4.48%)
Nov 18, 2019 40.83 43.23 40.61 42.62 2,681,935 +1.37(+3.32%)
Nov 15, 2019 39.30 41.28 38.95 41.25 2,179,200 +2.05(+5.23%)
Nov 14, 2019 38.79 39.36 38.38 39.20 961,649 +0.22(+0.56%)
Nov 13, 2019 39.12 39.76 38.78 38.98 1,241,004 -0.06(-0.15%)
Nov 12, 2019 38.35 39.52 38.17 39.04 1,508,483 +0.68(+1.77%)
Nov 11, 2019 37.00 38.48 36.46 38.36 2,357,810 -1.39(-3.50%)
Nov 08, 2019 37.71 40.00 37.51 39.75 874,800 +1.95(+5.16%)
Nov 07, 2019 38.01 38.90 37.32 37.80 1,247,714 +0.02(+0.05%)
Nov 06, 2019 38.47 38.75 37.74 37.78 1,228,353 -0.72(-1.87%)
Nov 05, 2019 39.15 39.51 38.26 38.50 1,527,812 -0.62(-1.58%)
Nov 04, 2019 40.49 40.98 38.41 39.12 1,177,286 -0.75(-1.88%)
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.