Smartsheet Inc Cl A (NY: SMAR )

62.99 USD -3.08 (-4.66%)
Official Closing Price Updated: 7:34 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 57.39 58.30 56.03 58.03 938,616 +0.98(+1.72%)
Nov 27, 2020 56.57 58.24 56.22 57.05 1,047,700 +1.65(+2.98%)
Nov 25, 2020 51.96 55.63 51.82 55.40 1,609,500 +4.10(+7.99%)
Nov 24, 2020 52.50 52.64 50.41 51.30 1,411,485 -1.40(-2.66%)
Nov 23, 2020 53.86 54.47 52.24 52.70 655,014 -1.12(-2.08%)
Nov 20, 2020 53.28 54.57 52.57 53.82 616,200 +0.77(+1.45%)
Nov 19, 2020 51.37 53.55 51.37 53.05 627,392 +1.63(+3.17%)
Nov 18, 2020 51.41 52.24 50.53 51.42 856,429 +0.68(+1.34%)
Nov 17, 2020 51.28 52.02 50.28 50.74 1,512,710 -0.32(-0.63%)
Nov 16, 2020 51.74 51.92 50.36 51.06 1,146,667 -1.14(-2.18%)
Nov 13, 2020 54.45 54.45 51.65 52.20 540,900 -1.49(-2.78%)
Nov 12, 2020 53.81 54.68 53.28 53.69 512,100 +0.39(+0.73%)
Nov 11, 2020 52.94 54.08 52.56 53.30 1,339,340 +1.51(+2.92%)
Nov 10, 2020 51.48 53.43 49.59 51.79 1,995,137 -0.80(-1.52%)
Nov 09, 2020 57.14 57.75 51.31 52.59 1,975,764 -5.17(-8.95%)
Nov 06, 2020 56.58 58.47 55.46 57.76 753,400 +1.20(+2.12%)
Nov 05, 2020 56.38 57.06 55.55 56.56 1,085,804 +1.77(+3.23%)
Nov 04, 2020 52.48 55.10 52.01 54.79 1,231,610 +4.12(+8.13%)
Nov 03, 2020 49.87 51.30 49.45 50.67 750,983 +1.28(+2.59%)
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.