Smartsheet Inc Cl A (NY: SMAR )

38.50 +0.10 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.75 48.49 46.93 48.40 10,154,100 +0.70(+1.47%)
Jun 27, 2019 47.62 48.89 47.54 47.70 1,920,256 +0.15(+0.32%)
Jun 26, 2019 46.72 47.89 46.33 47.55 1,645,313 +1.24(+2.68%)
Jun 25, 2019 48.33 48.39 46.13 46.31 1,771,103 -1.79(-3.72%)
Jun 24, 2019 47.65 48.94 47.01 48.10 1,618,200 +0.53(+1.11%)
Jun 21, 2019 48.46 48.85 46.96 47.57 1,871,500 -1.16(-2.38%)
Jun 20, 2019 49.43 50.64 48.60 48.73 2,178,990 +0.13(+0.27%)
Jun 19, 2019 48.95 49.26 47.55 48.60 1,444,769 -0.27(-0.55%)
Jun 18, 2019 48.99 50.42 48.59 48.87 3,470,750 +0.51(+1.05%)
Jun 17, 2019 46.12 48.74 45.93 48.36 3,483,207 +2.47(+5.38%)
Jun 14, 2019 45.76 46.60 44.63 45.89 2,159,600 +0.25(+0.55%)
Jun 13, 2019 45.90 46.75 45.23 45.64 3,225,671 +0.04(+0.09%)
Jun 12, 2019 43.50 45.89 42.82 45.60 11,942,300 +2.02(+4.64%)
Jun 11, 2019 44.45 45.44 42.10 43.58 2,638,964 -0.73(-1.65%)
Jun 10, 2019 44.20 46.06 43.79 44.31 3,055,571 -1.19(-2.62%)
Jun 07, 2019 44.93 46.58 44.71 45.50 2,745,700 +0.57(+1.27%)
Jun 06, 2019 39.55 45.04 39.14 44.93 4,827,288 +4.17(+10.23%)
Jun 05, 2019 39.37 40.91 39.05 40.76 2,324,243 +1.94(+5.00%)
Jun 04, 2019 39.28 39.44 37.67 38.82 2,812,239 +0.09(+0.23%)
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.