Smartsheet Inc Cl A (NY: SMAR )

38.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 53.30 54.06 51.99 53.17 1,782,572 +0.10(+0.19%)
Feb 25, 2022 53.31 53.29 51.64 53.07 1,032,794 -0.71(-1.32%)
Feb 24, 2022 46.93 54.01 46.61 53.78 3,919,755 +4.87(+9.96%)
Feb 23, 2022 53.99 54.43 48.84 48.91 2,550,116 -5.04(-9.34%)
Feb 22, 2022 54.41 55.88 53.33 53.95 1,729,777 -1.48(-2.67%)
Feb 18, 2022 55.43 0 -2.27(-3.93%)
Feb 17, 2022 60.66 60.83 57.67 57.70 987,722 -4.05(-6.56%)
Feb 16, 2022 62.33 62.49 59.93 61.75 625,427 -1.24(-1.97%)
Feb 15, 2022 63.35 63.93 61.77 62.99 879,670 +1.48(+2.41%)
Feb 14, 2022 61.28 63.94 60.95 61.51 828,360 -0.36(-0.58%)
Feb 11, 2022 65.00 66.74 61.06 61.87 700,344 -2.28(-3.55%)
Feb 10, 2022 63.18 66.72 62.82 64.15 1,213,265 -0.26(-0.40%)
Feb 09, 2022 63.68 65.20 62.78 64.41 1,314,145 +1.67(+2.66%)
Feb 08, 2022 60.06 63.07 60.06 62.74 944,112 +1.38(+2.25%)
Feb 07, 2022 61.08 65.00 60.60 61.36 840,394 +0.32(+0.52%)
Feb 04, 2022 58.36 61.90 56.91 61.04 1,994,012 +3.21(+5.55%)
Feb 03, 2022 57.74 57.83 1,601,474 -2.88(-4.74%)
Feb 02, 2022 63.02 63.93 59.69 60.71 1,425,136 -2.40(-3.80%)
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.