Smartsheet Inc Cl A (NY: SMAR )

54.28 USD +2.98 (+5.81%)
Streaming Delayed Price Updated: 2:05 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 53.00 53.55 52.05 52.72 1,322,619 -0.38(-0.72%)
Apr 29, 2020 52.33 54.49 51.05 53.10 815,328 +1.22(+2.35%)
Apr 28, 2020 53.75 53.80 50.30 51.88 1,379,426 -1.38(-2.59%)
Apr 27, 2020 51.81 53.86 51.31 53.26 1,067,418 +2.27(+4.45%)
Apr 24, 2020 49.56 52.13 49.22 50.99 1,054,100 +1.95(+3.98%)
Apr 23, 2020 49.93 52.36 48.88 49.04 1,456,807 -3.48(-6.63%)
Apr 22, 2020 52.32 53.74 51.78 52.52 789,013 +0.95(+1.84%)
Apr 21, 2020 52.94 54.24 49.86 51.57 2,276,916 -2.11(-3.93%)
Apr 20, 2020 50.40 54.04 50.06 53.68 2,431,752 +3.12(+6.17%)
Apr 17, 2020 50.71 50.91 49.21 50.56 1,588,700 +0.60(+1.20%)
Apr 16, 2020 49.50 51.38 49.01 49.96 2,492,708 +1.95(+4.06%)
Apr 15, 2020 45.98 48.19 45.86 48.01 1,494,843 +1.32(+2.83%)
Apr 14, 2020 45.37 47.46 45.20 46.69 1,476,490 +3.08(+7.06%)
Apr 13, 2020 44.16 44.37 42.68 43.61 1,146,892 -1.02(-2.29%)
Apr 09, 2020 44.85 47.40 44.00 44.63 1,641,800 -0.23(-0.51%)
Apr 08, 2020 43.80 45.18 42.83 44.86 1,229,324 +1.39(+3.20%)
Apr 07, 2020 45.50 46.16 42.77 43.47 1,369,318 -1.05(-2.36%)
Apr 06, 2020 40.82 45.06 40.20 44.52 1,572,854 +5.12(+12.99%)
Apr 03, 2020 39.09 40.76 37.91 39.40 1,487,400 +0.06(+0.15%)
Apr 02, 2020 39.92 41.62 37.94 39.34 1,666,159 -1.19(-2.94%)
Apr 01, 2020 40.28 41.57 38.66 40.53 1,681,043 -0.98(-2.36%)
Mar 31, 2020 43.50 45.00 41.17 41.51 1,621,591 -2.46(-5.59%)
Mar 30, 2020 44.10 44.93 42.93 43.97 1,295,886 +0.47(+1.08%)
Mar 27, 2020 44.57 45.15 42.60 43.50 1,030,100 -2.83(-6.11%)
Mar 26, 2020 43.13 47.63 42.96 46.33 1,264,863 +2.99(+6.90%)
Mar 25, 2020 43.57 46.99 41.81 43.34 2,269,164 -0.18(-0.41%)
Mar 24, 2020 44.76 45.56 42.38 43.52 1,794,048 +0.84(+1.97%)
Mar 23, 2020 41.52 44.50 40.01 42.68 1,711,439 +0.58(+1.38%)
Mar 20, 2020 40.97 44.99 40.50 42.10 4,494,300 +1.73(+4.29%)
Mar 19, 2020 37.36 42.72 36.79 40.37 1,746,257 +2.71(+7.20%)
Mar 18, 2020 34.80 41.15 34.46 37.66 2,859,581 +1.06(+2.90%)
Mar 17, 2020 32.82 37.35 31.06 36.60 2,078,453 +4.55(+14.20%)
Mar 16, 2020 34.38 35.26 30.91 32.05 2,188,690 -6.26(-16.34%)
Mar 13, 2020 38.78 39.31 35.02 38.31 1,248,200 -0.09(-0.23%)
Mar 12, 2020 34.53 38.40 34.01 38.40 1,621,379 +0.00(+0.00%)
Mar 11, 2020 40.47 41.26 37.87 38.40 1,276,736 -3.73(-8.85%)
Mar 10, 2020 40.61 42.24 38.86 42.13 996,942 +2.82(+7.17%)
Mar 09, 2020 39.64 40.67 36.75 39.31 1,349,274 -3.90(-9.03%)
Mar 06, 2020 45.26 45.61 42.18 43.21 1,681,900 -3.30(-7.10%)
Mar 05, 2020 46.24 47.63 46.04 46.51 729,892 -0.89(-1.88%)
Mar 04, 2020 46.54 47.52 45.60 47.40 942,605 +1.88(+4.13%)
Mar 03, 2020 46.84 47.69 44.44 45.52 1,128,656 -1.66(-3.52%)
Mar 02, 2020 46.67 47.31 45.46 47.18 907,263 +0.88(+1.90%)
Feb 28, 2020 43.96 46.73 43.48 46.30 1,362,000 +0.75(+1.65%)
Feb 27, 2020 46.99 47.37 44.23 45.55 1,810,034 -3.14(-6.45%)
Feb 26, 2020 46.21 48.75 46.11 48.69 1,735,226 +2.71(+5.89%)
Feb 25, 2020 47.31 47.43 44.50 45.98 1,659,041 -0.71(-1.52%)
Feb 24, 2020 45.72 47.40 45.30 46.69 2,953,341 -2.06(-4.23%)
Feb 21, 2020 49.15 49.18 46.69 48.75 1,340,900 -0.85(-1.71%)
Feb 20, 2020 50.20 50.67 47.72 49.60 1,025,710 -0.69(-1.37%)
Feb 19, 2020 51.00 51.55 50.18 50.29 1,009,513 -0.55(-1.08%)
Feb 18, 2020 49.96 51.28 49.62 50.84 1,214,297 +0.80(+1.60%)
Feb 14, 2020 49.96 50.34 49.47 50.04 1,159,000 +0.40(+0.81%)
Feb 13, 2020 48.67 50.15 48.60 49.64 1,108,688 +0.50(+1.02%)
Feb 12, 2020 49.68 49.83 48.39 49.14 1,197,043 -0.16(-0.32%)
Feb 11, 2020 49.91 50.09 48.86 49.30 446,945 -0.34(-0.68%)
Feb 10, 2020 48.04 49.93 47.10 49.64 1,466,196 +1.40(+2.90%)
Feb 07, 2020 48.43 49.23 47.80 48.24 975,000 -0.31(-0.64%)
Feb 06, 2020 48.84 49.28 47.50 48.55 797,107 -0.29(-0.59%)
Feb 05, 2020 52.20 52.28 48.01 48.84 1,658,963 -2.93(-5.66%)
Feb 04, 2020 50.90 52.29 50.80 51.77 1,763,607 +1.26(+2.49%)
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.