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 (%)
Feb 26, 2021 70.75 72.00 67.40 69.25 1,252,900 -0.35(-0.50%)
Feb 25, 2021 73.37 74.35 69.15 69.60 1,981,778 -4.60(-6.20%)
Feb 24, 2021 74.10 75.09 71.78 74.20 1,136,416 -0.10(-0.13%)
Feb 23, 2021 75.24 76.36 72.21 74.30 1,631,997 -4.21(-5.36%)
Feb 22, 2021 81.89 81.89 77.83 78.51 775,197 -4.27(-5.16%)
Feb 19, 2021 82.98 84.17 82.15 82.78 808,400 +0.00(+0.00%)
Feb 18, 2021 79.43 83.10 78.41 82.78 834,275 +1.67(+2.06%)
Feb 17, 2021 80.79 81.31 78.07 81.11 848,429 -1.19(-1.45%)
Feb 16, 2021 83.75 83.75 80.14 82.30 1,027,501 -2.11(-2.50%)
Feb 12, 2021 81.27 85.43 79.79 84.41 1,482,900 +3.94(+4.90%)
Feb 11, 2021 78.27 80.78 77.14 80.47 1,451,948 +3.03(+3.91%)
Feb 10, 2021 78.70 80.40 76.52 77.44 838,507 -0.84(-1.07%)
Feb 09, 2021 77.58 79.07 76.53 78.28 847,114 +1.79(+2.34%)
Feb 08, 2021 76.80 79.17 76.00 76.49 1,340,874 +0.30(+0.39%)
Feb 05, 2021 73.05 78.81 72.66 76.19 1,490,900 +3.33(+4.57%)
Feb 04, 2021 72.50 72.89 71.30 72.86 559,162 +0.47(+0.65%)
Feb 03, 2021 73.89 73.89 70.68 72.39 679,428 -1.04(-1.42%)
Feb 02, 2021 73.50 74.78 71.52 73.43 1,055,109 +1.23(+1.70%)
Feb 01, 2021 70.52 72.29 69.94 72.20 895,617 +2.46(+3.53%)
Jan 29, 2021 71.32 71.34 68.43 69.74 806,700 -1.86(-2.60%)
Jan 28, 2021 65.54 72.13 65.29 71.60 2,152,623 +6.23(+9.53%)
Jan 27, 2021 67.17 68.21 63.51 65.37 1,122,775 -3.15(-4.60%)
Jan 26, 2021 71.00 71.00 68.21 68.52 772,921 -2.03(-2.88%)
Jan 25, 2021 73.50 74.61 69.95 70.55 843,923 -1.99(-2.74%)
Jan 22, 2021 70.68 72.61 69.80 72.54 636,600 +2.02(+2.86%)
Jan 21, 2021 72.20 72.48 70.31 70.52 640,338 -1.73(-2.39%)
Jan 20, 2021 72.62 73.70 71.75 72.25 949,598 +0.59(+0.82%)
Jan 19, 2021 71.57 72.98 69.91 71.66 1,062,529 +1.39(+1.98%)
Jan 15, 2021 70.99 72.34 69.30 70.27 901,300 -0.04(-0.06%)
Jan 14, 2021 69.03 71.13 69.03 70.31 1,280,891 +1.43(+2.08%)
Jan 13, 2021 69.84 69.84 67.59 68.88 821,255 -0.06(-0.09%)
Jan 12, 2021 68.60 69.87 68.00 68.94 759,781 +0.34(+0.50%)
Jan 11, 2021 66.45 69.52 65.66 68.60 746,388 +0.50(+0.73%)
Jan 08, 2021 67.50 69.79 67.14 68.10 971,300 +1.54(+2.31%)
Jan 07, 2021 64.50 66.67 64.28 66.56 1,199,551 +2.28(+3.55%)
Jan 06, 2021 66.23 66.38 63.76 64.28 1,855,727 -3.40(-5.02%)
Jan 05, 2021 67.98 68.50 67.07 67.68 1,116,877 -0.44(-0.65%)
Jan 04, 2021 69.78 69.97 67.09 68.12 1,390,246 -1.17(-1.69%)
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.