Smartsheet Inc Cl A (NY: SMAR )

52.81 USD +1.51 (+2.94%)
Streaming Delayed Price Updated: 11:44 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.25 48.25 45.72 47.74 1,506,500 -0.18(-0.38%)
Jul 30, 2020 47.29 47.97 46.09 47.92 1,172,708 -0.08(-0.17%)
Jul 29, 2020 47.46 48.56 47.26 48.00 1,569,695 +1.18(+2.52%)
Jul 28, 2020 47.57 48.31 46.67 46.82 1,554,395 -0.81(-1.70%)
Jul 27, 2020 47.47 48.23 46.93 47.63 2,028,838 +0.78(+1.66%)
Jul 24, 2020 46.05 47.25 44.82 46.85 1,306,700 +0.11(+0.24%)
Jul 23, 2020 48.09 48.64 46.49 46.74 1,775,432 -1.47(-3.05%)
Jul 22, 2020 48.70 49.05 47.51 48.21 784,430 -0.23(-0.47%)
Jul 21, 2020 48.43 49.16 46.54 48.44 1,680,528 +0.50(+1.04%)
Jul 20, 2020 45.99 48.03 45.61 47.94 997,781 +2.42(+5.32%)
Jul 17, 2020 45.57 45.99 44.95 45.52 1,171,200 -0.11(-0.24%)
Jul 16, 2020 45.98 46.05 44.39 45.63 2,198,404 -0.77(-1.66%)
Jul 15, 2020 46.89 47.17 45.64 46.40 1,398,146 -0.50(-1.07%)
Jul 14, 2020 47.01 47.13 44.44 46.90 2,227,801 -0.57(-1.20%)
Jul 13, 2020 51.66 52.47 46.95 47.47 2,668,907 -3.95(-7.68%)
Jul 10, 2020 52.64 52.84 50.53 51.42 1,657,400 -1.46(-2.76%)
Jul 09, 2020 53.85 53.92 51.38 52.88 1,319,102 +0.02(+0.04%)
Jul 08, 2020 51.51 52.99 50.68 52.86 1,272,204 +2.29(+4.53%)
Jul 07, 2020 51.55 51.90 50.26 50.57 1,643,547 -0.41(-0.80%)
Jul 06, 2020 53.25 53.38 50.97 50.98 2,015,377 -1.72(-3.26%)
Jul 02, 2020 54.25 54.70 52.60 52.70 1,628,700 -1.16(-2.15%)
Jul 01, 2020 50.82 54.23 50.56 53.86 2,268,005 +2.94(+5.77%)
Jun 30, 2020 49.98 51.15 49.53 50.92 989,571 +1.13(+2.27%)
Jun 29, 2020 52.52 52.84 48.90 49.79 2,460,172 -3.19(-6.02%)
Jun 26, 2020 54.27 54.68 52.58 52.98 3,424,400 -0.99(-1.83%)
Jun 25, 2020 53.03 54.15 51.69 53.97 1,340,917 +1.17(+2.22%)
Jun 24, 2020 53.00 53.87 52.39 52.80 1,537,839 -0.43(-0.81%)
Jun 23, 2020 53.07 54.22 52.11 53.23 1,475,623 +0.36(+0.68%)
Jun 22, 2020 50.21 52.94 50.01 52.87 2,895,840 +2.97(+5.95%)
Jun 19, 2020 51.08 52.36 49.90 49.90 2,154,500 -0.99(-1.95%)
Jun 18, 2020 50.14 52.11 50.02 50.89 2,597,507 +0.94(+1.88%)
Jun 17, 2020 49.60 50.58 49.24 49.95 2,041,954 +0.64(+1.30%)
Jun 16, 2020 47.77 49.52 46.63 49.31 2,567,745 +2.21(+4.69%)
Jun 15, 2020 45.67 47.59 45.42 47.10 2,325,388 +0.73(+1.57%)
Jun 12, 2020 45.50 46.45 45.00 46.37 3,456,800 +1.37(+3.04%)
Jun 11, 2020 44.64 46.24 43.80 45.00 3,368,136 -0.25(-0.55%)
Jun 10, 2020 46.20 46.67 44.93 45.25 2,414,123 -0.43(-0.94%)
Jun 09, 2020 45.67 46.00 45.00 45.68 2,713,479 +0.10(+0.22%)
Jun 08, 2020 44.82 45.73 44.09 45.58 4,862,496 +1.04(+2.33%)
Jun 05, 2020 46.21 46.21 43.70 44.54 6,135,600 -0.96(-2.11%)
Jun 04, 2020 49.53 50.00 45.49 45.50 18,375,217 -13.58(-22.99%)
Jun 03, 2020 58.00 60.45 57.06 59.08 5,173,428 +0.75(+1.29%)
Jun 02, 2020 59.00 59.33 56.50 58.33 1,749,304 -0.99(-1.67%)
Jun 01, 2020 57.60 59.56 57.12 59.32 1,825,822 +1.66(+2.88%)
May 29, 2020 55.33 57.76 54.97 57.66 1,533,100 +3.28(+6.03%)
May 28, 2020 53.73 56.95 53.73 54.38 904,406 +0.54(+1.00%)
May 27, 2020 55.67 56.56 51.23 53.84 1,392,022 -2.66(-4.71%)
May 26, 2020 57.50 58.30 55.11 56.50 1,158,863 -0.06(-0.11%)
May 22, 2020 56.22 56.99 55.43 56.56 925,900 +0.59(+1.05%)
May 21, 2020 56.42 57.19 55.37 55.97 904,504 +0.03(+0.05%)
May 20, 2020 56.22 56.71 55.43 55.94 1,003,509 +0.31(+0.56%)
May 19, 2020 54.56 57.15 54.47 55.63 1,003,275 +1.84(+3.42%)
May 18, 2020 54.25 54.38 53.03 53.79 932,152 +0.92(+1.74%)
May 15, 2020 51.36 53.99 51.27 52.87 838,800 +0.77(+1.48%)
May 14, 2020 51.05 52.39 50.13 52.10 987,383 +0.03(+0.06%)
May 13, 2020 53.02 54.68 50.52 52.07 1,843,805 -0.64(-1.21%)
May 12, 2020 56.69 56.90 52.65 52.71 2,430,542 -4.25(-7.46%)
May 11, 2020 56.58 57.45 55.39 56.96 1,961,016 +0.54(+0.96%)
May 08, 2020 56.11 57.22 55.24 56.42 1,701,900 +0.51(+0.91%)
May 07, 2020 55.88 57.88 55.17 55.91 1,429,134 +1.29(+2.36%)
May 06, 2020 55.43 55.98 54.56 54.62 950,585 +0.05(+0.09%)
May 05, 2020 54.21 55.65 53.56 54.57 1,289,052 +1.04(+1.94%)
May 04, 2020 51.41 53.73 51.04 53.53 592,932 +1.26(+2.41%)
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.