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 (%)
Aug 31, 2023 41.41 42.13 41.10 41.73 1,418,915 +0.54(+1.31%)
Aug 30, 2023 40.99 41.72 40.76 41.19 813,559 -0.26(-0.63%)
Aug 29, 2023 39.75 41.58 39.59 41.45 1,340,355 +1.68(+4.22%)
Aug 28, 2023 40.26 40.60 39.73 39.77 1,350,535 -0.25(-0.62%)
Aug 25, 2023 39.25 40.27 39.07 40.02 1,388,770 +0.77(+1.96%)
Aug 24, 2023 40.84 40.84 39.00 39.25 999,919 -1.17(-2.89%)
Aug 23, 2023 40.30 40.76 39.71 40.42 1,009,508 +0.47(+1.18%)
Aug 22, 2023 40.09 40.34 39.30 39.95 1,016,362 +0.16(+0.40%)
Aug 21, 2023 40.08 40.40 39.16 39.79 596,612 +0.01(+0.03%)
Aug 18, 2023 38.62 39.88 38.12 39.78 730,914 +0.44(+1.12%)
Aug 17, 2023 40.37 40.59 39.16 39.34 1,583,712 -0.81(-2.02%)
Aug 16, 2023 39.66 40.65 39.48 40.15 1,774,962 +0.21(+0.53%)
Aug 15, 2023 40.00 40.50 39.72 39.94 1,300,087 -0.54(-1.33%)
Aug 14, 2023 39.99 40.67 39.40 40.48 976,228 +0.55(+1.38%)
Aug 11, 2023 39.75 40.24 39.33 39.93 1,016,066 -0.07(-0.18%)
Aug 10, 2023 40.88 41.34 39.66 40.00 1,195,309 +0.00(+0.00%)
Aug 09, 2023 40.92 41.24 39.91 40.00 1,230,479 -0.70(-1.72%)
Aug 08, 2023 41.65 41.93 40.10 40.70 1,272,882 -2.33(-5.41%)
Aug 07, 2023 41.67 43.12 41.24 43.03 940,600 +1.43(+3.44%)
Aug 04, 2023 42.10 42.38 40.92 41.60 737,275 +0.18(+0.43%)
Aug 03, 2023 41.24 41.68 40.96 41.42 492,282 +0.01(+0.02%)
Aug 02, 2023 43.00 43.00 40.77 41.41 1,069,365 -2.55(-5.80%)
Aug 01, 2023 43.84 44.38 43.38 43.96 798,191 -0.44(-0.99%)
Jul 31, 2023 43.24 44.57 43.12 44.40 1,054,031 +1.23(+2.85%)
Jul 28, 2023 42.71 43.37 42.39 43.17 797,315 +1.47(+3.53%)
Jul 27, 2023 43.01 43.60 41.36 41.70 1,041,479 -0.48(-1.14%)
Jul 26, 2023 42.20 42.70 41.79 42.18 1,346,757 -0.13(-0.31%)
Jul 25, 2023 41.84 42.67 41.77 42.31 1,243,523 +0.63(+1.51%)
Jul 24, 2023 41.98 42.11 40.91 41.68 900,006 -0.26(-0.62%)
Jul 21, 2023 42.53 43.03 41.58 41.94 1,015,790 +0.08(+0.19%)
Jul 20, 2023 42.55 43.01 41.62 41.86 931,054 -1.44(-3.33%)
Jul 19, 2023 43.25 43.97 42.61 43.30 1,238,452 +0.20(+0.46%)
Jul 18, 2023 43.06 43.39 42.14 43.10 1,069,864 +0.22(+0.51%)
Jul 17, 2023 41.25 43.15 40.75 42.88 1,100,027 +1.68(+4.08%)
Jul 14, 2023 42.69 43.05 41.01 41.20 1,366,300 -1.34(-3.15%)
Jul 13, 2023 41.26 42.60 40.93 42.54 1,272,838 +1.65(+4.04%)
Jul 12, 2023 41.77 42.10 40.38 40.89 1,115,856 +0.15(+0.37%)
Jul 11, 2023 39.08 40.83 38.67 40.74 1,796,076 +1.79(+4.60%)
Jul 10, 2023 37.60 39.14 37.44 38.95 1,134,394 +1.10(+2.91%)
Jul 07, 2023 38.25 38.88 37.74 37.85 944,019 -0.34(-0.89%)
Jul 06, 2023 37.92 38.36 37.38 38.19 1,937,752 -0.52(-1.34%)
Jul 05, 2023 38.02 38.77 37.77 38.71 1,502,928 +0.23(+0.60%)
Jul 03, 2023 38.50 38.90 38.09 38.48 801,689 +0.22(+0.58%)
Jun 30, 2023 38.44 39.00 38.09 38.26 1,972,621 +0.23(+0.60%)
Jun 29, 2023 38.73 38.78 37.52 38.03 1,578,790 -0.89(-2.29%)
Jun 28, 2023 38.96 39.17 38.31 38.92 1,597,449 -0.11(-0.28%)
Jun 27, 2023 38.81 39.36 37.83 39.03 2,483,818 +0.83(+2.17%)
Jun 26, 2023 38.00 38.99 37.54 38.20 1,597,081 -0.06(-0.16%)
Jun 23, 2023 37.52 38.55 37.31 38.26 1,914,635 +0.29(+0.76%)
Jun 22, 2023 37.66 38.47 37.50 37.97 1,288,752 -0.05(-0.13%)
Jun 21, 2023 39.95 39.95 37.99 38.02 1,988,606 -2.01(-5.02%)
Jun 20, 2023 41.33 41.91 39.94 40.03 1,850,554 -1.98(-4.71%)
Jun 16, 2023 43.59 43.96 41.28 42.01 2,630,334 -0.89(-2.07%)
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.