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 (%)
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%)
Feb 03, 2020 48.39 50.76 48.30 50.51 1,232,504 +2.03(+4.19%)
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%)
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.