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 (%)
Apr 28, 2023 40.29 40.95 38.97 40.87 1,337,447 -0.19(-0.46%)
Apr 27, 2023 41.47 41.72 40.72 41.06 828,894 +0.05(+0.12%)
Apr 26, 2023 41.55 42.07 40.89 41.01 1,051,792 +0.20(+0.49%)
Apr 25, 2023 41.80 41.80 40.56 40.81 1,105,519 -1.40(-3.32%)
Apr 24, 2023 43.19 43.57 41.79 42.21 851,486 -1.33(-3.05%)
Apr 21, 2023 43.69 43.77 42.87 43.54 634,181 -0.13(-0.30%)
Apr 20, 2023 43.25 44.11 43.03 43.67 612,703 -0.27(-0.61%)
Apr 19, 2023 44.06 44.47 43.61 43.94 588,487 -0.61(-1.37%)
Apr 18, 2023 45.24 45.49 44.10 44.55 756,976 +0.05(+0.11%)
Apr 17, 2023 44.52 45.02 44.26 44.50 496,267 -0.04(-0.09%)
Apr 14, 2023 44.99 45.52 44.02 44.54 607,836 -1.04(-2.28%)
Apr 13, 2023 45.31 46.20 45.30 45.58 995,434 +1.05(+2.36%)
Apr 12, 2023 46.47 46.97 44.47 44.53 879,357 -0.90(-1.98%)
Apr 11, 2023 45.61 46.16 44.28 45.43 751,312 -0.43(-0.94%)
Apr 10, 2023 44.64 45.91 44.03 45.86 831,057 +0.48(+1.06%)
Apr 06, 2023 45.51 45.77 44.68 45.38 817,718 -0.61(-1.33%)
Apr 05, 2023 47.23 47.73 45.00 45.99 1,605,336 -1.80(-3.77%)
Apr 04, 2023 47.11 48.12 46.79 47.79 1,321,918 +0.78(+1.66%)
Apr 03, 2023 47.05 47.60 46.35 47.01 1,302,975 -0.79(-1.65%)
Mar 31, 2023 46.80 48.02 46.02 47.80 1,634,810 +1.21(+2.60%)
Mar 30, 2023 47.52 47.78 46.48 46.59 1,166,741 -0.31(-0.66%)
Mar 29, 2023 46.66 47.54 46.37 46.90 772,113 +0.63(+1.36%)
Mar 28, 2023 46.63 47.22 46.04 46.27 656,484 -0.35(-0.75%)
Mar 27, 2023 47.15 47.50 46.14 46.62 1,099,911 -0.50(-1.06%)
Mar 24, 2023 48.04 48.26 46.55 47.12 832,478 -0.57(-1.20%)
Mar 23, 2023 47.81 48.99 47.22 47.69 1,015,906 +0.84(+1.79%)
Mar 22, 2023 47.98 48.84 46.48 46.85 1,213,432 -1.16(-2.42%)
Mar 21, 2023 46.67 48.40 46.46 48.01 1,111,279 +1.58(+3.40%)
Mar 20, 2023 46.71 47.35 45.41 46.43 1,257,319 +0.03(+0.06%)
Mar 17, 2023 45.87 46.83 45.03 46.40 1,657,912 +0.10(+0.22%)
Mar 16, 2023 45.29 46.59 43.75 46.30 3,087,139 +1.17(+2.59%)
Mar 15, 2023 43.28 45.26 41.94 45.13 6,420,489 +6.81(+17.77%)
Mar 14, 2023 40.76 41.11 37.09 38.32 4,459,134 -1.42(-3.57%)
Mar 13, 2023 39.04 40.46 38.21 39.74 2,255,876 +0.08(+0.20%)
Mar 10, 2023 42.00 42.19 39.20 39.66 2,445,238 -3.45(-8.00%)
Mar 09, 2023 44.95 45.46 42.84 43.11 1,102,654 -1.66(-3.71%)
Mar 08, 2023 44.90 45.12 43.97 44.77 823,634 -0.13(-0.29%)
Mar 07, 2023 44.65 45.53 44.38 44.90 909,081 +0.42(+0.94%)
Mar 06, 2023 45.60 46.08 44.43 44.48 679,679 -0.80(-1.77%)
Mar 03, 2023 44.70 45.57 44.30 45.28 862,947 +1.07(+2.42%)
Mar 02, 2023 42.80 44.33 42.58 44.21 921,784 +0.84(+1.94%)
Mar 01, 2023 44.30 44.98 43.36 43.37 1,259,464 -0.65(-1.48%)
Feb 28, 2023 43.29 44.67 43.29 44.02 1,168,860 +0.61(+1.41%)
Feb 27, 2023 43.41 43.72 42.97 43.41 785,776 +0.34(+0.79%)
Feb 24, 2023 42.50 43.23 42.09 43.07 845,340 -0.65(-1.49%)
Feb 23, 2023 44.18 44.38 43.06 43.72 914,904 +0.39(+0.90%)
Feb 22, 2023 43.31 43.67 42.65 43.33 792,881 +0.81(+1.90%)
Feb 21, 2023 42.20 43.15 42.00 42.52 1,003,627 -0.81(-1.87%)
Feb 17, 2023 43.96 44.03 42.75 43.33 1,223,592 -0.76(-1.72%)
Feb 16, 2023 44.47 45.51 44.07 44.09 1,407,040 -2.35(-5.06%)
Feb 15, 2023 45.41 46.55 44.75 46.44 1,050,871 +0.92(+2.02%)
Feb 14, 2023 42.72 45.59 42.31 45.52 1,420,219 +2.41(+5.59%)
Feb 13, 2023 42.40 44.54 42.32 43.11 1,214,581 +1.29(+3.08%)
Feb 10, 2023 43.18 43.41 41.46 41.82 1,984,108 -2.12(-4.82%)
Feb 09, 2023 46.00 46.34 43.75 43.94 1,895,549 -1.19(-2.64%)
Feb 08, 2023 46.25 46.55 44.84 45.13 573,884 -1.05(-2.27%)
Feb 07, 2023 44.40 46.52 43.33 46.18 1,194,934 +1.69(+3.80%)
Feb 06, 2023 44.39 45.67 44.15 44.49 1,361,829 -0.83(-1.83%)
Feb 03, 2023 45.04 46.40 44.77 45.32 1,545,945 -2.30(-4.83%)
Feb 02, 2023 46.03 48.45 46.03 47.62 1,730,062 +2.58(+5.73%)
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.