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 (%)
Sep 28, 2018 30.59 31.27 30.16 31.26 298,900 +0.55(+1.79%)
Sep 27, 2018 30.51 31.39 30.22 30.71 234,279 +0.57(+1.89%)
Sep 26, 2018 30.03 30.64 29.16 30.14 293,758 +0.26(+0.87%)
Sep 25, 2018 30.68 31.07 29.71 29.88 241,693 -0.68(-2.23%)
Sep 24, 2018 31.40 31.89 30.50 30.56 214,802 -1.08(-3.41%)
Sep 21, 2018 32.13 32.22 31.07 31.64 348,400 -0.23(-0.72%)
Sep 20, 2018 32.21 33.25 31.33 31.87 589,559 +0.02(+0.06%)
Sep 19, 2018 31.75 31.98 30.58 31.85 356,174 +0.10(+0.31%)
Sep 18, 2018 29.57 32.32 29.29 31.75 420,532 +2.70(+9.29%)
Sep 17, 2018 29.94 30.16 29.00 29.05 174,611 -0.83(-2.78%)
Sep 14, 2018 29.92 30.48 29.51 29.88 287,700 +0.01(+0.03%)
Sep 13, 2018 28.62 29.96 28.33 29.87 258,447 +1.31(+4.59%)
Sep 12, 2018 29.31 29.31 27.65 28.56 333,667 -0.66(-2.26%)
Sep 11, 2018 28.46 29.55 28.34 29.22 441,436 +0.55(+1.92%)
Sep 10, 2018 28.91 29.44 28.33 28.67 325,719 +0.00(+0.00%)
Sep 07, 2018 27.02 29.07 27.01 28.67 359,900 +1.45(+5.33%)
Sep 06, 2018 29.31 29.48 26.63 27.22 564,737 -1.83(-6.30%)
Sep 05, 2018 33.91 33.98 28.01 29.05 1,627,991 -2.65(-8.36%)
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.