Smartsheet Inc Cl A (NY: SMAR )

56.10 USD -0.58 (-1.02%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.88 55.17 53.06 54.53 2,266,607 +1.22(+2.29%)
Aug 28, 2020 53.12 53.53 52.48 53.31 1,779,600 +0.86(+1.64%)
Aug 27, 2020 52.64 53.21 51.43 52.45 2,121,707 -0.02(-0.04%)
Aug 26, 2020 50.23 54.63 50.23 52.47 3,212,134 +3.18(+6.45%)
Aug 25, 2020 48.19 49.46 47.79 49.29 1,023,116 +0.72(+1.48%)
Aug 24, 2020 48.59 49.35 48.02 48.57 1,117,361 +0.28(+0.58%)
Aug 21, 2020 48.10 48.87 47.77 48.29 1,432,500 +0.19(+0.40%)
Aug 20, 2020 46.56 48.46 46.23 48.10 1,108,180 +1.39(+2.98%)
Aug 19, 2020 46.46 47.46 45.31 46.71 1,631,960 +0.46(+0.99%)
Aug 18, 2020 46.00 46.44 44.97 46.25 1,750,934 +0.71(+1.56%)
Aug 17, 2020 43.39 45.62 43.33 45.54 2,502,155 +2.30(+5.32%)
Aug 14, 2020 42.99 43.50 42.64 43.24 916,700 +0.65(+1.53%)
Aug 13, 2020 42.33 43.44 42.23 42.59 1,088,444 +0.47(+1.12%)
Aug 12, 2020 41.66 42.56 41.21 42.12 1,177,046 +0.63(+1.52%)
Aug 11, 2020 40.88 42.86 40.21 41.49 2,081,503 +0.45(+1.10%)
Aug 10, 2020 42.35 42.48 40.85 41.04 3,066,500 -1.46(-3.44%)
Aug 07, 2020 45.06 45.50 42.02 42.50 2,642,600 -2.87(-6.33%)
Aug 06, 2020 47.69 47.69 45.02 45.37 2,246,010 -1.97(-4.16%)
Aug 05, 2020 47.80 48.25 46.81 47.34 1,495,920 -0.51(-1.07%)
Aug 04, 2020 48.20 48.54 46.89 47.85 1,025,798 -0.55(-1.14%)
Aug 03, 2020 47.91 49.12 47.18 48.40 859,768 +0.66(+1.38%)
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%)
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.