Smartsheet Inc Cl A (NY: SMAR )

65.94 USD +4.78 (+7.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 80.31 80.31 78.83 79.57 658,937 -0.92(-1.14%)
Aug 30, 2021 78.56 80.69 78.02 80.49 917,396 +2.20(+2.81%)
Aug 27, 2021 75.33 78.63 75.28 78.29 973,101 +3.18(+4.23%)
Aug 26, 2021 77.60 77.95 75.06 75.11 405,631 -2.06(-2.67%)
Aug 25, 2021 77.52 78.72 76.69 77.17 703,386 +0.11(+0.14%)
Aug 24, 2021 76.94 77.59 75.97 77.06 1,103,734 +0.76(+1.00%)
Aug 23, 2021 73.60 76.51 73.22 76.30 1,530,220 +3.08(+4.21%)
Aug 20, 2021 71.74 73.60 71.74 73.22 877,652 +1.24(+1.72%)
Aug 19, 2021 70.64 73.55 69.75 71.98 1,515,607 +3.73(+5.47%)
Aug 18, 2021 68.21 69.22 67.79 68.25 978,178 +0.39(+0.57%)
Aug 17, 2021 67.35 68.62 66.73 67.86 1,168,594 -0.37(-0.54%)
Aug 16, 2021 68.93 69.33 67.60 68.23 551,381 -1.10(-1.59%)
Aug 13, 2021 68.62 69.48 68.19 69.33 741,722 +0.71(+1.03%)
Aug 12, 2021 67.35 69.04 67.35 68.62 516,566 +0.90(+1.33%)
Aug 11, 2021 69.02 69.46 67.03 67.72 419,194 -0.93(-1.35%)
Aug 10, 2021 72.02 72.48 67.95 68.65 575,396 -3.31(-4.60%)
Aug 09, 2021 71.42 72.65 71.06 71.96 386,085 +0.32(+0.45%)
Aug 06, 2021 71.81 71.90 70.06 71.64 645,886 -0.28(-0.39%)
Aug 05, 2021 72.19 72.75 70.85 71.92 742,544 -0.57(-0.79%)
Aug 04, 2021 71.50 72.75 71.43 72.49 669,862 +1.20(+1.68%)
Aug 03, 2021 72.37 73.00 70.77 71.29 438,613 -1.23(-1.70%)
Aug 02, 2021 72.73 73.73 71.50 72.52 604,562 -0.03(-0.04%)
Jul 30, 2021 72.88 73.63 72.41 72.55 655,520 -0.78(-1.06%)
Jul 29, 2021 73.22 74.79 73.22 73.33 516,070 -0.23(-0.31%)
Jul 28, 2021 72.51 74.22 72.39 73.56 539,464 +0.82(+1.13%)
Jul 27, 2021 74.94 74.94 71.20 72.74 642,625 -1.64(-2.20%)
Jul 26, 2021 74.47 74.85 73.51 74.38 794,631 -0.41(-0.55%)
Jul 23, 2021 73.15 74.90 72.86 74.79 609,358 +1.65(+2.26%)
Jul 22, 2021 72.65 74.02 72.40 73.14 465,771 +1.11(+1.54%)
Jul 21, 2021 71.78 72.56 70.49 72.03 814,115 +0.30(+0.42%)
Jul 20, 2021 71.48 72.76 70.10 71.73 821,735 +0.57(+0.80%)
Jul 19, 2021 69.22 71.52 68.91 71.16 844,023 +0.28(+0.40%)
Jul 16, 2021 70.95 71.68 70.16 70.88 460,752 +0.29(+0.41%)
Jul 15, 2021 72.60 72.83 69.87 70.59 643,285 -1.82(-2.51%)
Jul 14, 2021 74.78 74.78 72.38 72.41 916,642 -1.49(-2.02%)
Jul 13, 2021 73.07 75.26 73.01 73.90 653,091 +0.53(+0.72%)
Jul 12, 2021 75.28 76.06 73.10 73.37 401,901 -1.56(-2.08%)
Jul 09, 2021 73.81 75.07 73.01 74.93 484,012 +1.32(+1.79%)
Jul 08, 2021 72.65 74.50 71.74 73.61 688,836 -1.36(-1.81%)
Jul 07, 2021 77.10 77.67 74.92 74.97 1,371,645 -1.13(-1.48%)
Jul 06, 2021 73.96 76.16 73.84 76.10 1,214,649 +2.63(+3.58%)
Jul 02, 2021 72.88 74.13 72.87 73.47 1,158,301 +1.32(+1.83%)
Jul 01, 2021 71.89 72.99 71.01 72.15 709,121 -0.17(-0.24%)
Jun 30, 2021 73.96 74.00 72.11 72.32 629,367 -1.53(-2.07%)
Jun 29, 2021 73.50 74.41 72.77 73.85 579,916 -0.04(-0.05%)
Jun 28, 2021 74.30 74.65 73.69 73.89 746,219 +0.43(+0.59%)
Jun 25, 2021 73.76 73.99 72.06 73.46 1,677,017 +0.05(+0.07%)
Jun 24, 2021 73.46 74.32 73.03 73.41 1,215,311 +0.60(+0.82%)
Jun 23, 2021 73.15 73.47 72.48 72.81 1,035,969 -0.20(-0.27%)
Jun 22, 2021 71.11 73.05 70.52 73.01 1,602,180 +1.72(+2.41%)
Jun 21, 2021 69.46 72.05 67.52 71.29 1,660,179 +0.99(+1.41%)
Jun 18, 2021 68.54 71.47 67.75 70.30 4,554,844 +1.88(+2.75%)
Jun 17, 2021 63.96 68.71 63.66 68.42 1,803,649 +4.04(+6.28%)
Jun 16, 2021 63.82 65.14 63.01 64.38 1,255,626 +0.38(+0.59%)
Jun 15, 2021 64.96 65.58 63.35 64.00 1,037,266 -1.08(-1.66%)
Jun 14, 2021 64.60 66.00 61.79 65.08 4,020,108 +0.14(+0.22%)
Jun 11, 2021 61.72 65.00 61.72 64.94 1,446,509 +0.95(+1.48%)
Jun 10, 2021 61.45 64.13 61.35 63.99 1,127,692 +2.09(+3.38%)
Jun 09, 2021 63.06 63.41 61.69 61.90 825,542 -1.03(-1.64%)
Jun 08, 2021 63.02 64.60 62.49 62.93 1,524,887 -0.30(-0.47%)
Jun 07, 2021 62.56 63.97 61.15 63.23 1,890,326 -0.13(-0.21%)
Jun 04, 2021 63.31 64.45 62.50 63.36 2,378,576 +1.26(+2.03%)
Jun 03, 2021 62.81 63.78 59.27 62.10 4,392,998 +1.98(+3.29%)
Jun 02, 2021 58.08 60.90 58.08 60.12 1,775,503 +1.23(+2.09%)
Jun 01, 2021 59.26 59.82 57.51 58.89 1,024,241 -0.19(-0.32%)
May 28, 2021 59.82 60.54 58.89 59.08 713,504 -0.15(-0.25%)
May 27, 2021 57.99 60.21 56.66 59.23 970,584 -0.04(-0.07%)
May 26, 2021 58.77 59.70 58.53 59.27 552,170 +0.75(+1.28%)
May 25, 2021 58.15 59.08 57.38 58.52 578,354 +0.35(+0.60%)
May 24, 2021 56.85 58.91 56.64 58.17 871,856 +1.80(+3.19%)
May 21, 2021 57.23 57.35 55.68 56.37 883,809 -0.32(-0.56%)
May 20, 2021 54.41 56.81 54.01 56.69 1,419,058 +2.87(+5.33%)
May 19, 2021 53.40 54.25 52.55 53.82 968,756 -0.95(-1.73%)
May 18, 2021 54.26 56.01 53.64 54.77 936,744 +0.58(+1.07%)
May 17, 2021 54.37 54.74 52.70 54.19 872,642 -0.40(-0.73%)
May 14, 2021 52.96 54.77 51.95 54.59 1,097,633 +2.43(+4.66%)
May 13, 2021 54.44 55.65 51.11 52.16 1,215,134 -1.46(-2.72%)
May 12, 2021 54.38 56.04 52.99 53.62 1,622,990 -2.35(-4.20%)
May 11, 2021 52.00 56.56 51.50 55.97 2,129,133 +2.00(+3.71%)
May 10, 2021 54.25 54.97 53.26 53.97 1,713,230 -1.98(-3.54%)
May 07, 2021 56.66 58.42 55.33 55.95 943,872 +0.96(+1.75%)
May 06, 2021 55.12 56.36 53.38 54.99 1,513,677 -0.98(-1.75%)
May 05, 2021 57.32 58.70 55.47 55.97 768,345 -1.42(-2.47%)
May 04, 2021 57.11 57.78 55.11 57.39 1,277,678 -0.61(-1.05%)
May 03, 2021 59.44 59.67 57.57 58.00 1,039,316 -1.30(-2.19%)
Apr 30, 2021 59.40 61.36 59.04 59.30 1,009,500 -0.47(-0.79%)
Apr 29, 2021 62.00 62.00 59.25 59.77 1,418,078 -2.11(-3.41%)
Apr 28, 2021 61.85 62.47 61.20 61.88 614,582 -0.66(-1.06%)
Apr 27, 2021 63.75 63.87 62.08 62.54 562,599 -0.95(-1.50%)
Apr 26, 2021 62.50 63.70 61.65 63.49 915,770 +1.46(+2.35%)
Apr 23, 2021 60.46 62.38 60.16 62.03 921,800 +2.23(+3.73%)
Apr 22, 2021 61.70 62.44 58.44 59.80 2,583,294 -1.11(-1.82%)
Apr 21, 2021 61.30 62.31 60.71 60.91 940,955 -0.69(-1.12%)
Apr 20, 2021 64.84 64.88 61.24 61.60 1,007,469 -3.03(-4.69%)
Apr 19, 2021 64.40 65.63 64.20 64.63 1,013,871 -0.57(-0.87%)
Apr 16, 2021 65.24 65.55 64.07 65.20 700,400 -0.04(-0.06%)
Apr 15, 2021 65.23 65.66 63.77 65.24 1,241,339 +0.99(+1.54%)
Apr 14, 2021 65.85 66.56 64.00 64.25 1,527,086 -1.25(-1.91%)
Apr 13, 2021 65.76 67.75 64.97 65.50 982,573 +0.22(+0.34%)
Apr 12, 2021 64.05 65.65 63.59 65.28 369,911 +0.43(+0.66%)
Apr 09, 2021 65.04 65.04 62.77 64.85 792,400 -0.65(-0.99%)
Apr 08, 2021 65.48 65.92 64.69 65.50 2,219,953 +1.53(+2.39%)
Apr 07, 2021 64.96 65.42 63.14 63.97 849,133 -1.48(-2.26%)
Apr 06, 2021 64.72 66.15 64.16 65.45 918,423 +0.64(+0.99%)
Apr 05, 2021 65.90 66.69 63.96 64.81 699,654 -0.55(-0.84%)
Apr 01, 2021 64.86 67.49 64.02 65.36 1,257,400 +1.44(+2.25%)
Mar 31, 2021 61.99 64.54 61.63 63.92 1,003,105 +3.32(+5.48%)
Mar 30, 2021 59.41 60.75 58.23 60.60 604,222 +0.39(+0.65%)
Mar 29, 2021 62.01 62.50 58.67 60.21 798,796 -2.62(-4.17%)
Mar 26, 2021 62.47 63.97 60.89 62.83 677,800 +0.37(+0.59%)
Mar 25, 2021 61.65 62.99 60.60 62.46 826,208 -0.69(-1.09%)
Mar 24, 2021 66.80 67.26 62.90 63.15 905,547 -4.11(-6.11%)
Mar 23, 2021 67.02 68.66 66.65 67.26 1,603,315 +0.61(+0.92%)
Mar 22, 2021 63.25 67.30 62.75 66.65 1,117,792 +4.09(+6.54%)
Mar 19, 2021 61.41 63.85 61.01 62.56 1,686,600 +1.48(+2.42%)
Mar 18, 2021 64.06 64.47 60.62 61.08 1,643,883 -4.81(-7.30%)
Mar 17, 2021 67.99 70.29 63.08 65.89 2,448,902 -2.73(-3.98%)
Mar 16, 2021 69.13 71.85 67.41 68.62 2,071,488 +0.83(+1.22%)
Mar 15, 2021 66.80 68.13 65.23 67.79 710,154 +0.95(+1.42%)
Mar 12, 2021 65.52 66.99 64.16 66.84 570,200 -1.07(-1.58%)
Mar 11, 2021 66.21 68.73 65.45 67.91 552,014 +4.11(+6.44%)
Mar 10, 2021 66.11 68.12 63.66 63.80 960,704 -1.20(-1.85%)
Mar 09, 2021 62.36 65.25 62.36 65.00 1,304,064 +5.21(+8.71%)
Mar 08, 2021 62.51 63.62 59.34 59.79 1,177,752 -3.20(-5.08%)
Mar 05, 2021 66.07 66.72 60.69 62.99 2,217,200 -3.08(-4.66%)
Mar 04, 2021 66.05 68.23 63.50 66.07 1,831,794 -0.88(-1.31%)
Mar 03, 2021 69.80 69.93 65.68 66.95 1,385,596 -2.95(-4.22%)
Mar 02, 2021 73.01 73.01 69.77 69.90 753,775 -2.53(-3.49%)
Mar 01, 2021 70.48 72.76 70.48 72.43 1,492,762 +3.18(+4.59%)
Feb 26, 2021 70.75 72.00 67.40 69.25 1,252,900 -0.35(-0.50%)
Feb 25, 2021 73.37 74.35 69.15 69.60 1,981,778 -4.60(-6.20%)
Feb 24, 2021 74.10 75.09 71.78 74.20 1,136,416 -0.10(-0.13%)
Feb 23, 2021 75.24 76.36 72.21 74.30 1,631,997 -4.21(-5.36%)
Feb 22, 2021 81.89 81.89 77.83 78.51 775,197 -4.27(-5.16%)
Feb 19, 2021 82.98 84.17 82.15 82.78 808,400 +0.00(+0.00%)
Feb 18, 2021 79.43 83.10 78.41 82.78 834,275 +1.67(+2.06%)
Feb 17, 2021 80.79 81.31 78.07 81.11 848,429 -1.19(-1.45%)
Feb 16, 2021 83.75 83.75 80.14 82.30 1,027,501 -2.11(-2.50%)
Feb 12, 2021 81.27 85.43 79.79 84.41 1,482,900 +3.94(+4.90%)
Feb 11, 2021 78.27 80.78 77.14 80.47 1,451,948 +3.03(+3.91%)
Feb 10, 2021 78.70 80.40 76.52 77.44 838,507 -0.84(-1.07%)
Feb 09, 2021 77.58 79.07 76.53 78.28 847,114 +1.79(+2.34%)
Feb 08, 2021 76.80 79.17 76.00 76.49 1,340,874 +0.30(+0.39%)
Feb 05, 2021 73.05 78.81 72.66 76.19 1,490,900 +3.33(+4.57%)
Feb 04, 2021 72.50 72.89 71.30 72.86 559,162 +0.47(+0.65%)
Feb 03, 2021 73.89 73.89 70.68 72.39 679,428 -1.04(-1.42%)
Feb 02, 2021 73.50 74.78 71.52 73.43 1,055,109 +1.23(+1.70%)
Feb 01, 2021 70.52 72.29 69.94 72.20 895,617 +2.46(+3.53%)
Jan 29, 2021 71.32 71.34 68.43 69.74 806,700 -1.86(-2.60%)
Jan 28, 2021 65.54 72.13 65.29 71.60 2,152,623 +6.23(+9.53%)
Jan 27, 2021 67.17 68.21 63.51 65.37 1,122,775 -3.15(-4.60%)
Jan 26, 2021 71.00 71.00 68.21 68.52 772,921 -2.03(-2.88%)
Jan 25, 2021 73.50 74.61 69.95 70.55 843,923 -1.99(-2.74%)
Jan 22, 2021 70.68 72.61 69.80 72.54 636,600 +2.02(+2.86%)
Jan 21, 2021 72.20 72.48 70.31 70.52 640,338 -1.73(-2.39%)
Jan 20, 2021 72.62 73.70 71.75 72.25 949,598 +0.59(+0.82%)
Jan 19, 2021 71.57 72.98 69.91 71.66 1,062,529 +1.39(+1.98%)
Jan 15, 2021 70.99 72.34 69.30 70.27 901,300 -0.04(-0.06%)
Jan 14, 2021 69.03 71.13 69.03 70.31 1,280,891 +1.43(+2.08%)
Jan 13, 2021 69.84 69.84 67.59 68.88 821,255 -0.06(-0.09%)
Jan 12, 2021 68.60 69.87 68.00 68.94 759,781 +0.34(+0.50%)
Jan 11, 2021 66.45 69.52 65.66 68.60 746,388 +0.50(+0.73%)
Jan 08, 2021 67.50 69.79 67.14 68.10 971,300 +1.54(+2.31%)
Jan 07, 2021 64.50 66.67 64.28 66.56 1,199,551 +2.28(+3.55%)
Jan 06, 2021 66.23 66.38 63.76 64.28 1,855,727 -3.40(-5.02%)
Jan 05, 2021 67.98 68.50 67.07 67.68 1,116,877 -0.44(-0.65%)
Jan 04, 2021 69.78 69.97 67.09 68.12 1,390,246 -1.17(-1.69%)
Dec 31, 2020 69.29 69.29 69.29 767,450 -1.09(-1.55%)
Dec 30, 2020 70.73 71.13 69.82 70.38 767,450 +1.10(+1.59%)
Dec 29, 2020 70.66 71.67 68.22 69.28 848,960 -1.17(-1.66%)
Dec 28, 2020 73.21 73.31 70.30 70.45 657,602 -2.05(-2.83%)
Dec 24, 2020 72.33 73.93 72.15 72.50 361,600 +0.17(+0.24%)
Dec 23, 2020 73.50 73.77 71.79 72.33 704,104 -1.53(-2.07%)
Dec 22, 2020 71.86 74.10 71.76 73.86 914,608 +1.89(+2.63%)
Dec 21, 2020 72.25 72.84 71.09 71.97 873,068 -0.28(-0.39%)
Dec 18, 2020 73.91 74.18 71.32 72.25 2,065,400 -1.15(-1.57%)
Dec 17, 2020 73.36 74.22 72.60 73.40 821,925 +0.90(+1.24%)
Dec 16, 2020 71.34 73.04 70.99 72.50 921,480 +1.36(+1.91%)
Dec 15, 2020 70.35 71.88 69.88 71.14 668,194 +1.00(+1.43%)
Dec 14, 2020 71.39 71.67 69.57 70.14 1,037,728 -1.75(-2.43%)
Dec 11, 2020 68.96 72.25 68.55 71.89 1,497,400 +2.82(+4.08%)
Dec 10, 2020 65.49 69.96 65.00 69.07 2,464,522 +3.35(+5.10%)
Dec 09, 2020 69.22 69.62 64.76 65.72 2,428,384 -3.60(-5.19%)
Dec 08, 2020 73.56 75.49 68.30 69.32 6,710,054 +6.85(+10.97%)
Dec 07, 2020 61.79 63.94 61.79 62.47 3,443,822 +0.91(+1.48%)
Dec 04, 2020 60.60 62.11 60.01 61.56 2,099,300 +1.14(+1.89%)
Dec 03, 2020 56.95 60.72 56.74 60.42 1,669,854 +4.32(+7.70%)
Dec 02, 2020 56.28 56.31 55.15 56.10 727,414 -0.58(-1.02%)
Dec 01, 2020 58.03 58.15 56.39 56.68 740,162 -1.35(-2.33%)
Nov 30, 2020 57.39 58.30 56.03 58.03 938,616 +0.98(+1.72%)
Nov 27, 2020 56.57 58.24 56.22 57.05 1,047,700 +1.65(+2.98%)
Nov 25, 2020 51.96 55.63 51.82 55.40 1,609,500 +4.10(+7.99%)
Nov 24, 2020 52.50 52.64 50.41 51.30 1,411,485 -1.40(-2.66%)
Nov 23, 2020 53.86 54.47 52.24 52.70 655,014 -1.12(-2.08%)
Nov 20, 2020 53.28 54.57 52.57 53.82 616,200 +0.77(+1.45%)
Nov 19, 2020 51.37 53.55 51.37 53.05 627,392 +1.63(+3.17%)
Nov 18, 2020 51.41 52.24 50.53 51.42 856,429 +0.68(+1.34%)
Nov 17, 2020 51.28 52.02 50.28 50.74 1,512,710 -0.32(-0.63%)
Nov 16, 2020 51.74 51.92 50.36 51.06 1,146,667 -1.14(-2.18%)
Nov 13, 2020 54.45 54.45 51.65 52.20 540,900 -1.49(-2.78%)
Nov 12, 2020 53.81 54.68 53.28 53.69 512,100 +0.39(+0.73%)
Nov 11, 2020 52.94 54.08 52.56 53.30 1,339,340 +1.51(+2.92%)
Nov 10, 2020 51.48 53.43 49.59 51.79 1,995,137 -0.80(-1.52%)
Nov 09, 2020 57.14 57.75 51.31 52.59 1,975,764 -5.17(-8.95%)
Nov 06, 2020 56.58 58.47 55.46 57.76 753,400 +1.20(+2.12%)
Nov 05, 2020 56.38 57.06 55.55 56.56 1,085,804 +1.77(+3.23%)
Nov 04, 2020 52.48 55.10 52.01 54.79 1,231,610 +4.12(+8.13%)
Nov 03, 2020 49.87 51.30 49.45 50.67 750,983 +1.28(+2.59%)
Nov 02, 2020 50.00 51.09 48.62 49.39 1,174,379 -0.46(-0.92%)
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%)
Oct 01, 2020 50.10 50.26 49.35 49.61 852,200 +0.19(+0.38%)
Sep 30, 2020 49.76 50.20 49.00 49.42 1,373,547 -0.84(-1.67%)
Sep 29, 2020 50.12 50.64 48.97 50.26 1,250,746 +0.03(+0.06%)
Sep 28, 2020 50.00 50.48 49.37 50.23 929,932 +0.46(+0.92%)
Sep 25, 2020 47.57 49.99 47.55 49.77 1,241,400 +2.25(+4.73%)
Sep 24, 2020 47.44 48.27 46.33 47.52 1,424,444 -0.39(-0.81%)
Sep 23, 2020 48.09 49.10 47.35 47.91 1,142,904 -0.38(-0.79%)
Sep 22, 2020 48.38 48.67 46.67 48.29 953,828 +0.38(+0.79%)
Sep 21, 2020 45.13 48.03 45.00 47.91 1,690,811 +2.21(+4.84%)
Sep 18, 2020 44.73 45.92 43.64 45.70 3,228,200 +1.31(+2.95%)
Sep 17, 2020 45.28 45.56 44.18 44.39 2,430,084 -2.05(-4.41%)
Sep 16, 2020 48.05 48.06 46.14 46.44 1,797,468 -1.40(-2.93%)
Sep 15, 2020 47.45 48.46 47.31 47.84 1,320,597 +0.91(+1.94%)
Sep 14, 2020 47.17 47.90 46.05 46.93 1,049,567 +0.61(+1.32%)
Sep 11, 2020 47.23 47.38 44.95 46.32 1,308,500 -0.07(-0.15%)
Sep 10, 2020 48.50 49.53 46.28 46.39 1,211,284 -1.76(-3.66%)
Sep 09, 2020 49.19 49.49 47.37 48.15 1,791,823 +0.14(+0.29%)
Sep 08, 2020 46.68 49.61 46.25 48.01 1,751,025 -0.53(-1.09%)
Sep 04, 2020 49.47 50.67 46.05 48.54 3,020,800 -1.72(-3.42%)
Sep 03, 2020 54.94 55.22 49.15 50.26 6,226,943 -9.38(-15.73%)
Sep 02, 2020 59.50 60.80 57.08 59.64 5,006,487 +0.22(+0.37%)
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.