Smartsheet Inc Cl A (NY: SMAR )

74.38 USD -0.41 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.88 55.17 53.06 54.53 2,266,607 +1.22(+2.29%)
Aug 28, 2020 53.12 53.53 52.48 53.31 1,779,600 +0.86(+1.64%)
Aug 27, 2020 52.64 53.21 51.43 52.45 2,121,707 -0.02(-0.04%)
Aug 26, 2020 50.23 54.63 50.23 52.47 3,212,134 +3.18(+6.45%)
Aug 25, 2020 48.19 49.46 47.79 49.29 1,023,116 +0.72(+1.48%)
Aug 24, 2020 48.59 49.35 48.02 48.57 1,117,361 +0.28(+0.58%)
Aug 21, 2020 48.10 48.87 47.77 48.29 1,432,500 +0.19(+0.40%)
Aug 20, 2020 46.56 48.46 46.23 48.10 1,108,180 +1.39(+2.98%)
Aug 19, 2020 46.46 47.46 45.31 46.71 1,631,960 +0.46(+0.99%)
Aug 18, 2020 46.00 46.44 44.97 46.25 1,750,934 +0.71(+1.56%)
Aug 17, 2020 43.39 45.62 43.33 45.54 2,502,155 +2.30(+5.32%)
Aug 14, 2020 42.99 43.50 42.64 43.24 916,700 +0.65(+1.53%)
Aug 13, 2020 42.33 43.44 42.23 42.59 1,088,444 +0.47(+1.12%)
Aug 12, 2020 41.66 42.56 41.21 42.12 1,177,046 +0.63(+1.52%)
Aug 11, 2020 40.88 42.86 40.21 41.49 2,081,503 +0.45(+1.10%)
Aug 10, 2020 42.35 42.48 40.85 41.04 3,066,500 -1.46(-3.44%)
Aug 07, 2020 45.06 45.50 42.02 42.50 2,642,600 -2.87(-6.33%)
Aug 06, 2020 47.69 47.69 45.02 45.37 2,246,010 -1.97(-4.16%)
Aug 05, 2020 47.80 48.25 46.81 47.34 1,495,920 -0.51(-1.07%)
Aug 04, 2020 48.20 48.54 46.89 47.85 1,025,798 -0.55(-1.14%)
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.