Smartsheet Inc Cl A (NY: SMAR )

61.16 USD +1.67 (+2.81%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 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%)
Dec 01, 2020 58.03 58.15 56.39 56.68 740,162 -1.35(-2.33%)
Nov 30, 2020 57.39 58.30 56.03 58.03 938,616 +0.98(+1.72%)
Nov 27, 2020 56.57 58.24 56.22 57.05 1,047,700 +1.65(+2.98%)
Nov 25, 2020 51.96 55.63 51.82 55.40 1,609,500 +4.10(+7.99%)
Nov 24, 2020 52.50 52.64 50.41 51.30 1,411,485 -1.40(-2.66%)
Nov 23, 2020 53.86 54.47 52.24 52.70 655,014 -1.12(-2.08%)
Nov 20, 2020 53.28 54.57 52.57 53.82 616,200 +0.77(+1.45%)
Nov 19, 2020 51.37 53.55 51.37 53.05 627,392 +1.63(+3.17%)
Nov 18, 2020 51.41 52.24 50.53 51.42 856,429 +0.68(+1.34%)
Nov 17, 2020 51.28 52.02 50.28 50.74 1,512,710 -0.32(-0.63%)
Nov 16, 2020 51.74 51.92 50.36 51.06 1,146,667 -1.14(-2.18%)
Nov 13, 2020 54.45 54.45 51.65 52.20 540,900 -1.49(-2.78%)
Nov 12, 2020 53.81 54.68 53.28 53.69 512,100 +0.39(+0.73%)
Nov 11, 2020 52.94 54.08 52.56 53.30 1,339,340 +1.51(+2.92%)
Nov 10, 2020 51.48 53.43 49.59 51.79 1,995,137 -0.80(-1.52%)
Nov 09, 2020 57.14 57.75 51.31 52.59 1,975,764 -5.17(-8.95%)
Nov 06, 2020 56.58 58.47 55.46 57.76 753,400 +1.20(+2.12%)
Nov 05, 2020 56.38 57.06 55.55 56.56 1,085,804 +1.77(+3.23%)
Nov 04, 2020 52.48 55.10 52.01 54.79 1,231,610 +4.12(+8.13%)
Nov 03, 2020 49.87 51.30 49.45 50.67 750,983 +1.28(+2.59%)
Nov 02, 2020 50.00 51.09 48.62 49.39 1,174,379 -0.46(-0.92%)
Oct 30, 2020 50.63 51.32 48.82 49.85 1,764,500 -0.98(-1.93%)
Oct 29, 2020 52.83 52.85 50.83 50.83 2,028,964 -1.63(-3.11%)
Oct 28, 2020 56.28 56.41 52.43 52.46 1,599,078 -4.27(-7.53%)
Oct 27, 2020 55.42 56.88 55.42 56.73 986,400 +1.95(+3.56%)
Oct 26, 2020 54.97 56.94 53.43 54.78 1,179,915 -1.31(-2.34%)
Oct 23, 2020 55.69 56.30 55.21 56.09 606,200 +0.18(+0.32%)
Oct 22, 2020 56.72 57.14 54.90 55.91 1,189,937 -0.40(-0.71%)
Oct 21, 2020 57.00 57.75 56.09 56.31 1,470,439 -0.84(-1.47%)
Oct 20, 2020 57.72 58.48 56.83 57.15 1,138,839 -0.50(-0.87%)
Oct 19, 2020 56.50 58.84 56.46 57.65 1,392,371 +1.49(+2.65%)
Oct 16, 2020 55.80 56.34 54.66 56.16 1,292,900 +0.74(+1.34%)
Oct 15, 2020 52.52 55.58 52.52 55.42 943,559 +0.91(+1.67%)
Oct 14, 2020 55.90 55.97 54.07 54.51 1,053,696 -0.99(-1.78%)
Oct 13, 2020 54.94 55.63 54.27 55.50 1,519,421 +0.90(+1.65%)
Oct 12, 2020 55.41 55.67 54.53 54.60 1,407,305 +0.32(+0.59%)
Oct 09, 2020 53.07 55.14 52.60 54.28 1,164,700 +1.49(+2.82%)
Oct 08, 2020 52.35 52.92 51.09 52.79 791,450 +1.28(+2.48%)
Oct 07, 2020 50.99 52.07 50.43 51.51 1,140,181 +1.16(+2.30%)
Oct 06, 2020 49.55 51.49 49.50 50.35 1,511,415 +0.67(+1.35%)
Oct 05, 2020 49.37 50.00 48.90 49.68 1,224,846 +0.75(+1.53%)
Oct 02, 2020 48.56 49.74 48.04 48.93 680,600 -0.68(-1.37%)
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.