Smartsheet Inc Cl A (NY: SMAR )

38.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 50.63 51.32 48.82 49.85 1,764,500 -0.98(-1.93%)
Oct 29, 2020 52.83 52.85 50.83 50.83 2,028,964 -1.63(-3.11%)
Oct 28, 2020 56.28 56.41 52.43 52.46 1,599,078 -4.27(-7.53%)
Oct 27, 2020 55.42 56.88 55.42 56.73 986,400 +1.95(+3.56%)
Oct 26, 2020 54.97 56.94 53.43 54.78 1,179,915 -1.31(-2.34%)
Oct 23, 2020 55.69 56.30 55.21 56.09 606,200 +0.18(+0.32%)
Oct 22, 2020 56.72 57.14 54.90 55.91 1,189,937 -0.40(-0.71%)
Oct 21, 2020 57.00 57.75 56.09 56.31 1,470,439 -0.84(-1.47%)
Oct 20, 2020 57.72 58.48 56.83 57.15 1,138,839 -0.50(-0.87%)
Oct 19, 2020 56.50 58.84 56.46 57.65 1,392,371 +1.49(+2.65%)
Oct 16, 2020 55.80 56.34 54.66 56.16 1,292,900 +0.74(+1.34%)
Oct 15, 2020 52.52 55.58 52.52 55.42 943,559 +0.91(+1.67%)
Oct 14, 2020 55.90 55.97 54.07 54.51 1,053,696 -0.99(-1.78%)
Oct 13, 2020 54.94 55.63 54.27 55.50 1,519,421 +0.90(+1.65%)
Oct 12, 2020 55.41 55.67 54.53 54.60 1,407,305 +0.32(+0.59%)
Oct 09, 2020 53.07 55.14 52.60 54.28 1,164,700 +1.49(+2.82%)
Oct 08, 2020 52.35 52.92 51.09 52.79 791,450 +1.28(+2.48%)
Oct 07, 2020 50.99 52.07 50.43 51.51 1,140,181 +1.16(+2.30%)
Oct 06, 2020 49.55 51.49 49.50 50.35 1,511,415 +0.67(+1.35%)
Oct 05, 2020 49.37 50.00 48.90 49.68 1,224,846 +0.75(+1.53%)
Oct 02, 2020 48.56 49.74 48.04 48.93 680,600 -0.68(-1.37%)
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.