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 (%)
May 31, 2019 42.26 43.64 42.12 42.98 976,400 -0.50(-1.15%)
May 30, 2019 43.45 43.81 42.78 43.48 849,510 +0.43(+1.00%)
May 29, 2019 43.22 44.38 42.57 43.05 1,515,906 -0.76(-1.73%)
May 28, 2019 43.50 44.06 43.15 43.81 2,999,790 +0.48(+1.11%)
May 24, 2019 42.07 43.75 42.00 43.33 1,679,400 +1.68(+4.03%)
May 23, 2019 41.82 41.84 40.68 41.65 937,688 -1.01(-2.37%)
May 22, 2019 41.82 43.39 41.62 42.66 907,096 +0.63(+1.50%)
May 21, 2019 41.39 42.45 41.05 42.03 886,529 +1.46(+3.60%)
May 20, 2019 40.84 41.47 39.75 40.57 1,284,493 -0.68(-1.65%)
May 17, 2019 41.86 42.48 41.08 41.25 982,100 -1.10(-2.60%)
May 16, 2019 41.78 43.20 41.61 42.35 2,369,505 +0.84(+2.02%)
May 15, 2019 39.70 42.05 39.50 41.51 1,170,727 +1.34(+3.34%)
May 14, 2019 39.52 40.55 39.35 40.17 1,069,910 +1.02(+2.61%)
May 13, 2019 40.20 40.74 38.99 39.15 1,219,351 -2.23(-5.39%)
May 10, 2019 41.00 41.79 39.58 41.38 1,037,900 -0.61(-1.45%)
May 09, 2019 41.00 42.15 40.33 41.99 902,018 +0.35(+0.84%)
May 08, 2019 41.40 42.28 41.25 41.64 801,918 -0.01(-0.02%)
May 07, 2019 41.50 42.30 41.04 41.65 1,310,607 -0.25(-0.60%)
May 06, 2019 40.75 42.10 40.39 41.90 908,700 -0.09(-0.21%)
May 03, 2019 42.00 42.32 41.42 41.99 973,900 +0.22(+0.53%)
May 02, 2019 40.36 41.83 39.12 41.77 1,081,623 +1.49(+3.70%)
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.