Smartsheet Inc Cl A (NY: SMAR )

32.24 +0.81 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 31.42 32.36 30.79 32.24 1,095,571 +0.81(+2.58%)
Jun 30, 2022 30.71 31.66 29.91 31.43 2,437,043 +0.06(+0.19%)
Jun 29, 2022 31.53 31.75 30.64 31.37 2,285,511 +0.05(+0.16%)
Jun 28, 2022 31.88 32.30 31.07 31.32 2,132,730 -0.68(-2.12%)
Jun 27, 2022 34.67 34.90 31.86 32.00 2,123,249 -2.76(-7.94%)
Jun 24, 2022 32.21 34.83 32.13 34.76 3,511,405 +3.15(+9.97%)
Jun 23, 2022 30.36 32.22 30.32 31.61 3,992,666 +1.54(+5.12%)
Jun 22, 2022 29.31 31.02 29.31 30.07 3,699,042 +0.16(+0.53%)
Jun 21, 2022 28.77 30.66 28.75 29.91 5,973,996 +1.64(+5.80%)
Jun 17, 2022 27.51 28.95 27.51 28.27 4,428,742 +0.82(+2.99%)
Jun 16, 2022 29.22 29.49 27.05 27.45 3,997,314 -2.67(-8.86%)
Jun 15, 2022 30.14 30.49 28.89 30.12 3,200,308 +0.63(+2.14%)
Jun 14, 2022 29.66 30.63 28.98 29.49 1,820,223 +0.05(+0.17%)
Jun 13, 2022 31.16 31.39 29.01 29.44 2,877,011 -3.01(-9.28%)
Jun 10, 2022 35.12 35.25 32.15 32.45 3,096,863 -3.35(-9.36%)
Jun 09, 2022 37.86 38.03 35.69 35.80 2,969,443 -1.96(-5.19%)
Jun 08, 2022 37.24 38.71 36.84 37.76 4,813,450 -2.82(-6.95%)
Jun 07, 2022 38.58 40.93 38.34 40.58 4,781,697 +1.44(+3.68%)
Jun 06, 2022 38.75 39.51 37.81 39.14 2,097,397 +1.07(+2.81%)
Jun 03, 2022 38.37 39.55 37.52 38.07 1,587,381 -1.29(-3.28%)
Jun 02, 2022 36.16 39.95 36.16 39.36 2,174,076 +3.13(+8.64%)
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.