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 (%)
Dec 29, 2023 48.33 48.96 47.77 47.82 887,973 -0.45(-0.93%)
Dec 28, 2023 48.31 48.43 47.94 48.27 776,953 -0.15(-0.31%)
Dec 27, 2023 48.16 48.57 47.80 48.42 1,156,287 +0.35(+0.73%)
Dec 26, 2023 47.65 48.17 47.20 48.07 821,580 +0.41(+0.86%)
Dec 22, 2023 47.84 48.13 47.34 47.66 1,088,731 +0.01(+0.02%)
Dec 21, 2023 47.20 47.81 46.49 47.65 1,133,718 +1.15(+2.47%)
Dec 20, 2023 47.39 48.15 46.46 46.50 1,204,918 -0.74(-1.57%)
Dec 19, 2023 46.82 47.38 46.56 47.24 963,439 +0.72(+1.55%)
Dec 18, 2023 46.97 47.06 45.91 46.52 1,416,768 -0.05(-0.11%)
Dec 15, 2023 45.20 46.68 44.59 46.57 2,093,288 +1.43(+3.17%)
Dec 14, 2023 46.00 46.60 44.50 45.14 1,632,515 -0.36(-0.79%)
Dec 13, 2023 43.96 45.98 43.19 45.50 2,388,110 +1.51(+3.43%)
Dec 12, 2023 45.14 45.21 43.46 43.99 1,639,455 -1.17(-2.59%)
Dec 11, 2023 43.82 45.52 43.70 45.16 1,720,130 +1.00(+2.26%)
Dec 08, 2023 45.38 47.10 42.76 44.16 4,096,798 -0.73(-1.63%)
Dec 07, 2023 44.33 45.25 43.34 44.89 2,891,941 +0.15(+0.34%)
Dec 06, 2023 44.99 45.19 44.22 44.74 1,686,075 -0.52(-1.15%)
Dec 05, 2023 44.49 45.96 44.36 45.26 1,960,759 +0.55(+1.23%)
Dec 04, 2023 44.18 45.02 43.70 44.71 1,541,150 +0.23(+0.52%)
Dec 01, 2023 42.78 44.49 42.61 44.48 2,216,696 +2.10(+4.96%)
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%)
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.