Smartsheet Inc Cl A (NY: SMAR )

69.75 USD +0.39 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 69.29 69.29 69.29 767,450 -1.09(-1.55%)
Dec 30, 2020 70.73 71.13 69.82 70.38 767,450 +1.10(+1.59%)
Dec 29, 2020 70.66 71.67 68.22 69.28 848,960 -1.17(-1.66%)
Dec 28, 2020 73.21 73.31 70.30 70.45 657,602 -2.05(-2.83%)
Dec 24, 2020 72.33 73.93 72.15 72.50 361,600 +0.17(+0.24%)
Dec 23, 2020 73.50 73.77 71.79 72.33 704,104 -1.53(-2.07%)
Dec 22, 2020 71.86 74.10 71.76 73.86 914,608 +1.89(+2.63%)
Dec 21, 2020 72.25 72.84 71.09 71.97 873,068 -0.28(-0.39%)
Dec 18, 2020 73.91 74.18 71.32 72.25 2,065,400 -1.15(-1.57%)
Dec 17, 2020 73.36 74.22 72.60 73.40 821,925 +0.90(+1.24%)
Dec 16, 2020 71.34 73.04 70.99 72.50 921,480 +1.36(+1.91%)
Dec 15, 2020 70.35 71.88 69.88 71.14 668,194 +1.00(+1.43%)
Dec 14, 2020 71.39 71.67 69.57 70.14 1,037,728 -1.75(-2.43%)
Dec 11, 2020 68.96 72.25 68.55 71.89 1,497,400 +2.82(+4.08%)
Dec 10, 2020 65.49 69.96 65.00 69.07 2,464,522 +3.35(+5.10%)
Dec 09, 2020 69.22 69.62 64.76 65.72 2,428,384 -3.60(-5.19%)
Dec 08, 2020 73.56 75.49 68.30 69.32 6,710,054 +6.85(+10.97%)
Dec 07, 2020 61.79 63.94 61.79 62.47 3,443,822 +0.91(+1.48%)
Dec 04, 2020 60.60 62.11 60.01 61.56 2,099,300 +1.14(+1.89%)
Dec 03, 2020 56.95 60.72 56.74 60.42 1,669,854 +4.32(+7.70%)
Dec 02, 2020 56.28 56.31 55.15 56.10 727,414 -0.58(-1.02%)
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.