Smartsheet Inc Cl A (NY: SMAR )

38.50 +0.10 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 42.49 42.92 41.52 42.38 1,278,156 +0.23(+0.55%)
Nov 29, 2023 42.39 43.15 41.98 42.15 544,792 +0.39(+0.93%)
Nov 28, 2023 41.41 41.94 41.20 41.76 578,300 +0.08(+0.19%)
Nov 27, 2023 41.50 42.38 41.28 41.68 873,996 -0.05(-0.12%)
Nov 24, 2023 41.33 41.82 41.13 41.73 239,605 +0.22(+0.53%)
Nov 22, 2023 41.39 42.24 41.36 41.51 938,177 +0.60(+1.47%)
Nov 21, 2023 41.21 42.09 40.78 40.91 1,030,776 -0.85(-2.04%)
Nov 20, 2023 41.43 42.42 41.28 41.76 1,113,567 +0.52(+1.26%)
Nov 17, 2023 40.79 41.27 40.11 41.24 1,105,771 +0.31(+0.76%)
Nov 16, 2023 41.66 41.67 40.42 40.93 1,469,297 -1.06(-2.52%)
Nov 15, 2023 42.70 43.20 41.62 41.99 1,377,387 -0.70(-1.64%)
Nov 14, 2023 41.44 42.88 41.36 42.69 1,178,457 +2.37(+5.88%)
Nov 13, 2023 40.37 40.80 39.90 40.32 744,543 -0.01(-0.02%)
Nov 10, 2023 39.58 40.42 39.45 40.33 626,031 +0.66(+1.66%)
Nov 09, 2023 40.60 40.69 39.63 39.67 928,453 -0.61(-1.51%)
Nov 08, 2023 40.58 40.83 40.04 40.28 665,556 -0.30(-0.74%)
Nov 07, 2023 39.49 41.33 38.88 40.58 1,056,605 +2.06(+5.35%)
Nov 06, 2023 40.01 40.01 37.67 38.52 1,092,923 -1.22(-3.07%)
Nov 03, 2023 38.91 40.03 38.39 39.74 1,378,821 +0.89(+2.29%)
Nov 02, 2023 39.51 39.99 38.44 38.85 1,054,958 +0.17(+0.44%)
Nov 01, 2023 39.34 39.67 37.56 38.68 1,353,322 -0.86(-2.18%)
Oct 31, 2023 39.27 40.01 38.89 39.54 785,551 +0.54(+1.38%)
Oct 30, 2023 38.49 39.28 38.03 39.00 771,316 +0.90(+2.36%)
Oct 27, 2023 38.66 38.89 37.51 38.10 1,139,751 -0.15(-0.39%)
Oct 26, 2023 39.25 39.74 38.08 38.25 1,237,948 -0.92(-2.35%)
Oct 25, 2023 41.07 41.28 39.15 39.17 866,377 -2.69(-6.43%)
Oct 24, 2023 41.01 42.31 40.80 41.86 824,589 +1.45(+3.59%)
Oct 23, 2023 40.47 40.94 39.50 40.41 1,076,224 -0.61(-1.49%)
Oct 20, 2023 42.61 42.61 40.71 41.02 704,488 -1.77(-4.14%)
Oct 19, 2023 43.10 44.03 42.71 42.79 795,112 +0.01(+0.02%)
Oct 18, 2023 43.52 43.96 42.69 42.78 519,602 -1.14(-2.60%)
Oct 17, 2023 42.96 44.72 42.96 43.92 1,448,466 +0.70(+1.62%)
Oct 16, 2023 41.86 43.34 41.68 43.22 867,331 +1.43(+3.42%)
Oct 13, 2023 42.55 42.74 41.41 41.79 881,994 -0.68(-1.60%)
Oct 12, 2023 44.08 44.34 42.37 42.47 863,402 -0.95(-2.19%)
Oct 11, 2023 43.23 43.77 42.98 43.42 1,051,872 +0.28(+0.65%)
Oct 10, 2023 41.94 43.64 41.31 43.14 1,725,342 +1.48(+3.55%)
Oct 09, 2023 40.87 41.93 40.81 41.66 801,304 +0.04(+0.10%)
Oct 06, 2023 39.51 41.70 39.25 41.62 802,460 +1.92(+4.84%)
Oct 05, 2023 40.40 40.45 39.37 39.70 1,135,919 -0.67(-1.66%)
Oct 04, 2023 40.08 40.59 39.75 40.37 1,058,060 +0.67(+1.69%)
Oct 03, 2023 40.30 40.57 39.47 39.70 1,113,055 -0.93(-2.29%)
Oct 02, 2023 40.26 41.52 40.00 40.63 1,352,833 +0.17(+0.42%)
Sep 29, 2023 40.74 41.37 40.36 40.46 1,091,383 +0.40(+1.00%)
Sep 28, 2023 38.94 40.19 38.56 40.06 914,712 +0.82(+2.09%)
Sep 27, 2023 38.73 39.60 38.53 39.24 1,370,752 +0.66(+1.71%)
Sep 26, 2023 38.94 39.49 38.52 38.58 886,789 -0.79(-2.01%)
Sep 25, 2023 39.05 39.77 39.29 39.37 878,224 -0.04(-0.10%)
Sep 22, 2023 40.48 40.50 39.24 39.41 821,917 -0.50(-1.25%)
Sep 21, 2023 40.59 41.00 39.71 39.91 1,085,863 -1.10(-2.68%)
Sep 20, 2023 41.73 42.05 40.99 41.01 722,968 -0.50(-1.20%)
Sep 19, 2023 41.49 41.72 40.96 41.51 903,386 -0.01(-0.02%)
Sep 18, 2023 41.73 42.42 41.16 41.52 833,205 -0.50(-1.19%)
Sep 15, 2023 41.49 42.10 40.91 42.02 2,175,688 +0.09(+0.21%)
Sep 14, 2023 43.34 43.34 41.85 41.93 1,853,110 -1.50(-3.45%)
Sep 13, 2023 44.05 44.68 43.25 43.43 1,211,668 -0.92(-2.07%)
Sep 12, 2023 43.30 45.15 43.16 44.35 2,530,104 +0.52(+1.19%)
Sep 11, 2023 43.36 44.28 42.84 43.83 3,226,362 +0.80(+1.86%)
Sep 08, 2023 45.81 47.59 42.91 43.03 9,680,255 +2.67(+6.62%)
Sep 07, 2023 39.65 40.59 39.14 40.36 4,857,645 -0.34(-0.84%)
Sep 06, 2023 40.61 41.13 40.05 40.70 1,913,516 -0.30(-0.73%)
Sep 05, 2023 42.00 42.00 40.56 41.00 2,338,148 -1.22(-2.89%)
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.