Smartsheet Inc Cl A (NY: SMAR )

64.94 USD +0.95 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 61.72 65.00 61.72 64.94 1,446,509 +0.95(+1.48%)
Jun 10, 2021 61.45 64.13 61.35 63.99 1,127,692 +2.09(+3.38%)
Jun 09, 2021 63.06 63.41 61.69 61.90 825,542 -1.03(-1.64%)
Jun 08, 2021 63.02 64.60 62.49 62.93 1,524,887 -0.30(-0.47%)
Jun 07, 2021 62.56 63.97 61.15 63.23 1,890,326 -0.13(-0.21%)
Jun 04, 2021 63.31 64.45 62.50 63.36 2,378,576 +1.26(+2.03%)
Jun 03, 2021 62.81 63.78 59.27 62.10 4,392,998 +1.98(+3.29%)
Jun 02, 2021 58.08 60.90 58.08 60.12 1,775,503 +1.23(+2.09%)
Jun 01, 2021 59.26 59.82 57.51 58.89 1,024,241 -0.19(-0.32%)
May 28, 2021 59.82 60.54 58.89 59.08 713,504 -0.15(-0.25%)
May 27, 2021 57.99 60.21 56.66 59.23 970,584 -0.04(-0.07%)
May 26, 2021 58.77 59.70 58.53 59.27 552,170 +0.75(+1.28%)
May 25, 2021 58.15 59.08 57.38 58.52 578,354 +0.35(+0.60%)
May 24, 2021 56.85 58.91 56.64 58.17 871,856 +1.80(+3.19%)
May 21, 2021 57.23 57.35 55.68 56.37 883,809 -0.32(-0.56%)
May 20, 2021 54.41 56.81 54.01 56.69 1,419,058 +2.87(+5.33%)
May 19, 2021 53.40 54.25 52.55 53.82 968,756 -0.95(-1.73%)
May 18, 2021 54.26 56.01 53.64 54.77 936,744 +0.58(+1.07%)
May 17, 2021 54.37 54.74 52.70 54.19 872,642 -0.40(-0.73%)
May 14, 2021 52.96 54.77 51.95 54.59 1,097,633 +2.43(+4.66%)
May 13, 2021 54.44 55.65 51.11 52.16 1,215,134 -1.46(-2.72%)
May 12, 2021 54.38 56.04 52.99 53.62 1,622,990 -2.35(-4.20%)
May 11, 2021 52.00 56.56 51.50 55.97 2,129,133 +2.00(+3.71%)
May 10, 2021 54.25 54.97 53.26 53.97 1,713,230 -1.98(-3.54%)
May 07, 2021 56.66 58.42 55.33 55.95 943,872 +0.96(+1.75%)
May 06, 2021 55.12 56.36 53.38 54.99 1,513,677 -0.98(-1.75%)
May 05, 2021 57.32 58.70 55.47 55.97 768,345 -1.42(-2.47%)
May 04, 2021 57.11 57.78 55.11 57.39 1,277,678 -0.61(-1.05%)
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.