Smartsheet Inc Cl A (NY: SMAR )

45.32 -2.30 (-4.83%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.44 35.42 34.17 34.92 932,648 +0.07(+0.20%)
Oct 28, 2022 34.70 35.43 33.27 34.85 737,953 -0.24(-0.68%)
Oct 27, 2022 34.79 36.17 34.60 35.09 1,441,036 +0.83(+2.42%)
Oct 26, 2022 33.78 35.57 33.42 34.26 735,227 -0.57(-1.64%)
Oct 25, 2022 33.28 35.13 33.15 34.83 844,309 +1.99(+6.06%)
Oct 24, 2022 32.31 32.93 30.80 32.84 822,504 +0.66(+2.05%)
Oct 21, 2022 31.66 32.40 30.69 32.18 811,683 +0.26(+0.81%)
Oct 20, 2022 31.49 33.59 31.45 31.92 1,054,194 +0.24(+0.76%)
Oct 19, 2022 33.12 33.65 31.52 31.68 694,503 -2.28(-6.71%)
Oct 18, 2022 34.29 35.08 33.58 33.96 1,267,641 +1.12(+3.41%)
Oct 17, 2022 32.68 33.10 32.48 32.84 1,038,159 +1.17(+3.69%)
Oct 14, 2022 33.88 34.14 31.53 31.67 1,234,865 -1.49(-4.49%)
Oct 13, 2022 31.96 33.62 30.96 33.16 1,179,006 +0.19(+0.58%)
Oct 12, 2022 32.87 33.25 31.76 32.97 828,941 +0.12(+0.37%)
Oct 11, 2022 33.51 33.71 31.51 32.85 1,372,087 -0.89(-2.64%)
Oct 10, 2022 36.26 36.26 33.12 33.74 1,029,929 -2.44(-6.74%)
Oct 07, 2022 35.99 36.77 35.43 36.18 1,328,699 -1.27(-3.39%)
Oct 06, 2022 37.36 38.38 37.20 37.45 848,988 -0.09(-0.24%)
Oct 05, 2022 36.72 37.79 36.48 37.54 1,117,366 +0.06(+0.16%)
Oct 04, 2022 36.45 37.88 36.45 37.48 1,858,018 +2.02(+5.70%)
Oct 03, 2022 35.07 35.79 34.02 35.46 1,231,701 +1.10(+3.20%)
Sep 30, 2022 34.02 35.97 33.92 34.36 1,659,361 +0.06(+0.17%)
Sep 29, 2022 33.87 34.72 33.67 34.30 2,532,898 -0.45(-1.29%)
Sep 28, 2022 32.56 35.01 32.52 34.75 1,667,652 +2.40(+7.42%)
Sep 27, 2022 32.28 32.97 31.78 32.35 967,993 +0.85(+2.70%)
Sep 26, 2022 32.47 33.55 31.48 31.50 1,229,240 -1.08(-3.31%)
Sep 23, 2022 32.65 33.46 31.55 32.58 2,118,600 -0.67(-2.02%)
Sep 22, 2022 34.00 34.53 32.55 33.25 1,512,030 -1.04(-3.03%)
Sep 21, 2022 35.72 35.98 34.26 34.29 1,085,830 -0.95(-2.70%)
Sep 20, 2022 35.65 36.45 35.07 35.24 854,521 -0.80(-2.22%)
Sep 19, 2022 35.61 36.64 34.90 36.04 1,367,653 -0.27(-0.74%)
Sep 16, 2022 36.64 36.79 35.93 36.31 3,602,151 -1.50(-3.97%)
Sep 15, 2022 37.17 38.73 37.00 37.81 1,320,916 -0.07(-0.18%)
Sep 14, 2022 38.04 38.88 37.34 37.88 1,592,788 -0.39(-1.02%)
Sep 13, 2022 37.81 39.09 37.59 38.27 1,979,592 -1.88(-4.68%)
Sep 12, 2022 38.60 40.31 38.07 40.15 2,828,845 +2.39(+6.33%)
Sep 09, 2022 35.82 37.78 35.53 37.76 2,167,437 +2.66(+7.58%)
Sep 08, 2022 33.02 35.19 32.65 35.10 2,300,330 +1.60(+4.78%)
Sep 07, 2022 33.25 33.65 31.91 33.50 1,738,418 +0.11(+0.33%)
Sep 06, 2022 34.27 34.69 33.25 33.39 3,081,152 -0.77(-2.25%)
Sep 02, 2022 32.83 35.04 32.39 34.16 6,193,462 +3.34(+10.84%)
Sep 01, 2022 32.01 32.22 30.33 30.82 3,176,954 -2.45(-7.36%)
Aug 31, 2022 33.75 34.08 32.73 33.27 1,732,330 +0.19(+0.57%)
Aug 30, 2022 33.77 34.16 32.50 33.08 1,134,254 -0.11(-0.33%)
Aug 29, 2022 33.40 34.24 33.14 33.19 1,136,092 -0.78(-2.30%)
Aug 26, 2022 35.11 35.50 33.10 33.97 1,570,280 -1.37(-3.88%)
Aug 25, 2022 34.75 35.55 34.50 35.34 661,744 +0.73(+2.11%)
Aug 24, 2022 34.37 35.35 34.31 34.61 756,174 +0.53(+1.56%)
Aug 23, 2022 34.55 35.69 33.99 34.08 1,050,737 -0.17(-0.50%)
Aug 22, 2022 34.15 34.77 33.57 34.25 897,198 -0.78(-2.23%)
Aug 19, 2022 36.00 36.01 34.59 35.03 953,594 -1.52(-4.16%)
Aug 18, 2022 36.23 36.85 36.17 36.55 654,969 +0.15(+0.41%)
Aug 17, 2022 36.46 36.84 35.79 36.40 877,190 -1.01(-2.70%)
Aug 16, 2022 37.52 37.56 36.08 37.41 1,271,989 -0.61(-1.60%)
Aug 15, 2022 37.39 38.23 37.02 38.02 1,877,490 +0.69(+1.85%)
Aug 12, 2022 36.65 37.54 36.25 37.33 1,204,973 +1.50(+4.19%)
Aug 11, 2022 38.75 38.88 35.53 35.83 2,191,697 -2.35(-6.16%)
Aug 10, 2022 37.22 38.84 36.70 38.18 1,672,086 +2.79(+7.88%)
Aug 09, 2022 35.36 35.59 34.54 35.39 1,239,044 -0.72(-1.99%)
Aug 08, 2022 35.29 37.38 35.12 36.11 1,544,583 +1.53(+4.42%)
Aug 05, 2022 33.30 34.99 32.83 34.58 1,228,561 +0.49(+1.44%)
Aug 04, 2022 33.80 34.41 33.50 34.09 2,269,070 +0.16(+0.47%)
Aug 03, 2022 31.67 34.09 31.67 33.93 1,180,015 +2.68(+8.58%)
Aug 02, 2022 29.75 31.69 29.75 31.25 843,747 +0.89(+2.93%)
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.