Smartsheet Inc Cl A (NY: SMAR )

37.43 -0.05 (-0.13%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 34.02 35.97 33.92 34.36 1,659,361 +0.06(+0.17%)
Sep 29, 2022 33.87 34.72 33.67 34.30 2,532,898 -0.45(-1.29%)
Sep 28, 2022 32.56 35.01 32.52 34.75 1,667,652 +2.40(+7.42%)
Sep 27, 2022 32.28 32.97 31.78 32.35 967,993 +0.85(+2.70%)
Sep 26, 2022 32.47 33.55 31.48 31.50 1,229,240 -1.08(-3.31%)
Sep 23, 2022 32.65 33.46 31.55 32.58 2,118,600 -0.67(-2.02%)
Sep 22, 2022 34.00 34.53 32.55 33.25 1,512,030 -1.04(-3.03%)
Sep 21, 2022 35.72 35.98 34.26 34.29 1,085,830 -0.95(-2.70%)
Sep 20, 2022 35.65 36.45 35.07 35.24 854,521 -0.80(-2.22%)
Sep 19, 2022 35.61 36.64 34.90 36.04 1,367,653 -0.27(-0.74%)
Sep 16, 2022 36.64 36.79 35.93 36.31 3,602,151 -1.50(-3.97%)
Sep 15, 2022 37.17 38.73 37.00 37.81 1,320,916 -0.07(-0.18%)
Sep 14, 2022 38.04 38.88 37.34 37.88 1,592,788 -0.39(-1.02%)
Sep 13, 2022 37.81 39.09 37.59 38.27 1,979,592 -1.88(-4.68%)
Sep 12, 2022 38.60 40.31 38.07 40.15 2,828,845 +2.39(+6.33%)
Sep 09, 2022 35.82 37.78 35.53 37.76 2,167,437 +2.66(+7.58%)
Sep 08, 2022 33.02 35.19 32.65 35.10 2,300,330 +1.60(+4.78%)
Sep 07, 2022 33.25 33.65 31.91 33.50 1,738,418 +0.11(+0.33%)
Sep 06, 2022 34.27 34.69 33.25 33.39 3,081,152 -0.77(-2.25%)
Sep 02, 2022 32.83 35.04 32.39 34.16 6,193,462 +3.34(+10.84%)
Sep 01, 2022 32.01 32.22 30.33 30.82 3,176,954 -2.45(-7.36%)
Aug 31, 2022 33.75 34.08 32.73 33.27 1,732,330 +0.19(+0.57%)
Aug 30, 2022 33.77 34.16 32.50 33.08 1,134,254 -0.11(-0.33%)
Aug 29, 2022 33.40 34.24 33.14 33.19 1,136,092 -0.78(-2.30%)
Aug 26, 2022 35.11 35.50 33.10 33.97 1,570,280 -1.37(-3.88%)
Aug 25, 2022 34.75 35.55 34.50 35.34 661,744 +0.73(+2.11%)
Aug 24, 2022 34.37 35.35 34.31 34.61 756,174 +0.53(+1.56%)
Aug 23, 2022 34.55 35.69 33.99 34.08 1,050,737 -0.17(-0.50%)
Aug 22, 2022 34.15 34.77 33.57 34.25 897,198 -0.78(-2.23%)
Aug 19, 2022 36.00 36.01 34.59 35.03 953,594 -1.52(-4.16%)
Aug 18, 2022 36.23 36.85 36.17 36.55 654,969 +0.15(+0.41%)
Aug 17, 2022 36.46 36.84 35.79 36.40 877,190 -1.01(-2.70%)
Aug 16, 2022 37.52 37.56 36.08 37.41 1,271,989 -0.61(-1.60%)
Aug 15, 2022 37.39 38.23 37.02 38.02 1,877,490 +0.69(+1.85%)
Aug 12, 2022 36.65 37.54 36.25 37.33 1,204,973 +1.50(+4.19%)
Aug 11, 2022 38.75 38.88 35.53 35.83 2,191,697 -2.35(-6.16%)
Aug 10, 2022 37.22 38.84 36.70 38.18 1,672,086 +2.79(+7.88%)
Aug 09, 2022 35.36 35.59 34.54 35.39 1,239,044 -0.72(-1.99%)
Aug 08, 2022 35.29 37.38 35.12 36.11 1,544,583 +1.53(+4.42%)
Aug 05, 2022 33.30 34.99 32.83 34.58 1,228,561 +0.49(+1.44%)
Aug 04, 2022 33.80 34.41 33.50 34.09 2,269,070 +0.16(+0.47%)
Aug 03, 2022 31.67 34.09 31.67 33.93 1,180,015 +2.68(+8.58%)
Aug 02, 2022 29.75 31.69 29.75 31.25 843,747 +0.89(+2.93%)
Aug 01, 2022 29.57 30.92 29.19 30.36 1,033,006 +0.30(+1.00%)
Jul 29, 2022 30.11 30.25 29.39 30.06 1,044,613 -0.13(-0.43%)
Jul 28, 2022 29.64 30.42 28.98 30.19 927,528 +0.23(+0.77%)
Jul 27, 2022 29.43 30.16 28.98 29.96 1,444,505 +1.50(+5.27%)
Jul 26, 2022 30.15 30.20 28.33 28.46 1,238,516 -1.93(-6.35%)
Jul 25, 2022 31.23 31.23 29.83 30.39 1,301,763 -0.97(-3.09%)
Jul 22, 2022 33.42 33.87 30.84 31.36 826,744 -2.13(-6.36%)
Jul 21, 2022 32.96 33.66 32.49 33.49 900,495 +0.43(+1.30%)
Jul 20, 2022 30.92 33.16 30.92 33.06 1,981,015 +2.43(+7.93%)
Jul 19, 2022 31.03 31.35 29.80 30.63 876,267 +0.05(+0.16%)
Jul 18, 2022 30.98 31.77 30.38 30.58 1,529,041 +0.08(+0.26%)
Jul 15, 2022 30.47 30.69 29.73 30.50 1,017,850 +0.55(+1.84%)
Jul 14, 2022 30.73 30.88 29.61 29.95 912,251 -1.05(-3.39%)
Jul 13, 2022 30.38 31.83 29.66 31.00 1,139,879 -0.19(-0.61%)
Jul 12, 2022 33.61 34.15 31.00 31.19 1,327,098 -2.06(-6.20%)
Jul 11, 2022 33.83 34.08 32.45 33.25 612,652 -0.84(-2.46%)
Jul 08, 2022 33.65 34.84 33.35 34.09 925,867 -0.48(-1.39%)
Jul 07, 2022 33.05 34.64 33.04 34.57 1,234,168 +1.44(+4.35%)
Jul 06, 2022 34.40 35.25 33.04 33.13 1,306,416 -1.31(-3.80%)
Jul 05, 2022 31.81 34.47 31.22 34.44 2,090,803 +2.20(+6.82%)
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.