Smartsheet Inc Cl A (NY: SMAR )

38.65 +0.25 (+0.65%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 64.59 65.65 63.97 64.00 1,669,612 -0.53(-0.82%)
Nov 29, 2021 64.27 64.73 62.51 64.53 906,863 +1.03(+1.62%)
Nov 26, 2021 63.29 64.81 62.80 63.50 533,706 +0.02(+0.03%)
Nov 24, 2021 61.77 64.08 60.83 63.48 1,172,725 +0.57(+0.91%)
Nov 23, 2021 61.06 63.32 60.16 62.91 1,498,745 +0.44(+0.70%)
Nov 22, 2021 65.62 65.62 60.30 62.47 1,486,755 -2.93(-4.48%)
Nov 19, 2021 67.48 69.00 65.10 65.40 777,721 -1.57(-2.34%)
Nov 18, 2021 69.95 67.17 66.78 66.97 755,098 -2.56(-3.68%)
Nov 17, 2021 71.54 72.39 69.02 69.53 607,090 -1.92(-2.69%)
Nov 16, 2021 71.48 71.85 70.76 71.45 1,059,288 -0.12(-0.17%)
Nov 15, 2021 72.90 73.42 71.10 71.57 967,890 -1.26(-1.73%)
Nov 12, 2021 69.34 74.54 68.56 72.83 2,476,178 +4.37(+6.38%)
Nov 11, 2021 68.90 69.70 68.20 68.46 579,586 +0.26(+0.38%)
Nov 10, 2021 72.70 68.18 68.20 849,357 -5.44(-7.39%)
Nov 09, 2021 71.00 73.89 70.52 73.64 1,073,007 +3.38(+4.81%)
Nov 08, 2021 68.65 70.49 68.65 70.26 461,325 +1.35(+1.96%)
Nov 05, 2021 71.16 71.41 68.37 68.91 1,139,053 -1.98(-2.79%)
Nov 04, 2021 69.61 71.18 69.50 70.89 483,883 +1.49(+2.15%)
Nov 03, 2021 69.32 69.47 67.90 69.40 432,861 +0.31(+0.45%)
Nov 02, 2021 71.48 71.48 69.01 69.09 585,337 -2.12(-2.98%)
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.