Smartsheet Inc Cl A (NY: SMAR )

38.50 +0.10 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.81 62.44 62.22 2,327,981 +4.21(+7.26%)
Jan 28, 2022 55.67 57.96 53.64 58.01 1,287,519 +3.48(+6.38%)
Jan 27, 2022 56.36 57.30 54.48 54.53 1,033,020 -0.24(-0.44%)
Jan 26, 2022 58.92 59.54 54.27 54.77 1,382,714 -1.45(-2.58%)
Jan 25, 2022 57.57 58.89 55.48 56.22 1,111,194 -2.89(-4.89%)
Jan 24, 2022 56.02 59.53 53.36 59.11 2,570,997 +1.53(+2.66%)
Jan 21, 2022 57.41 60.43 56.77 57.58 1,660,026 -0.77(-1.32%)
Jan 20, 2022 60.06 61.82 58.23 58.35 1,782,644 -0.60(-1.02%)
Jan 19, 2022 61.10 62.71 58.79 58.95 1,340,572 -1.53(-2.53%)
Jan 18, 2022 60.95 62.14 59.58 60.48 1,497,978 -2.22(-3.54%)
Jan 14, 2022 62.70 0 +1.31(+2.13%)
Jan 13, 2022 65.30 65.30 60.87 61.39 1,801,843 -3.74(-5.74%)
Jan 12, 2022 66.93 68.76 64.21 65.13 1,978,302 +1.62(+2.55%)
Jan 11, 2022 60.22 63.79 60.22 63.51 1,554,654 +2.26(+3.69%)
Jan 10, 2022 60.91 61.35 58.14 61.25 2,476,971 -1.71(-2.72%)
Jan 07, 2022 67.99 70.60 60.20 62.96 5,712,867 -5.34(-7.82%)
Jan 06, 2022 69.51 71.86 67.91 68.30 3,218,206 +0.10(+0.15%)
Jan 05, 2022 72.86 72.86 67.92 68.20 1,721,545 -5.12(-6.98%)
Jan 04, 2022 76.97 76.97 69.78 73.32 1,432,391 -3.11(-4.07%)
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.