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 (%)
Dec 31, 2021 78.10 78.99 77.03 77.45 895,951 -1.37(-1.74%)
Dec 30, 2021 77.46 79.95 77.24 78.82 559,202 +1.14(+1.47%)
Dec 29, 2021 78.96 78.96 76.34 77.68 792,485 -1.00(-1.27%)
Dec 28, 2021 79.95 80.00 77.93 78.68 453,072 -1.14(-1.43%)
Dec 27, 2021 79.08 80.89 78.46 79.82 886,756 +0.83(+1.05%)
Dec 23, 2021 79.80 79.80 78.08 78.99 741,114 +0.02(+0.03%)
Dec 22, 2021 77.60 79.13 76.17 78.97 880,474 +1.37(+1.77%)
Dec 21, 2021 73.57 78.00 72.72 77.60 1,687,544 +5.21(+7.20%)
Dec 20, 2021 71.33 74.32 70.83 72.39 968,991 -0.49(-0.67%)
Dec 17, 2021 69.17 73.24 67.89 72.88 2,058,502 +1.68(+2.36%)
Dec 16, 2021 74.13 74.49 70.53 71.20 1,217,329 -2.18(-2.97%)
Dec 15, 2021 70.79 74.00 68.88 73.38 1,915,135 +2.33(+3.28%)
Dec 14, 2021 71.03 71.90 68.61 71.05 1,537,887 -1.34(-1.85%)
Dec 13, 2021 71.21 73.35 70.21 72.39 1,235,513 +1.40(+1.97%)
Dec 10, 2021 72.86 74.48 70.10 70.99 1,033,188 -1.35(-1.87%)
Dec 09, 2021 76.57 77.07 71.30 72.34 1,233,637 -4.02(-5.26%)
Dec 08, 2021 72.64 76.57 70.97 76.36 2,027,544 +4.33(+6.01%)
Dec 07, 2021 68.71 72.64 68.61 72.03 1,791,280 +5.86(+8.86%)
Dec 06, 2021 65.36 67.52 62.38 66.17 2,198,292 +0.23(+0.35%)
Dec 03, 2021 71.25 71.25 63.67 65.94 5,801,667 +4.78(+7.82%)
Dec 02, 2021 58.00 61.72 58.00 61.16 2,501,077 +1.67(+2.81%)
Dec 01, 2021 64.63 65.33 58.81 59.49 2,325,671 -4.51(-7.05%)
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%)
Nov 01, 2021 69.23 71.37 69.01 71.21 813,984 +2.20(+3.19%)
Oct 29, 2021 68.71 69.55 67.86 69.01 978,284 -0.25(-0.36%)
Oct 28, 2021 69.17 70.25 68.99 69.26 808,934 +0.29(+0.42%)
Oct 27, 2021 71.11 72.25 68.79 68.97 608,260 -2.22(-3.12%)
Oct 26, 2021 72.17 71.19 953,003 +0.12(+0.17%)
Oct 25, 2021 71.06 72.45 70.69 71.07 930,044 +0.15(+0.21%)
Oct 22, 2021 71.38 71.98 70.28 70.92 317,298 -0.56(-0.78%)
Oct 21, 2021 71.00 72.60 71.00 71.48 635,085 +0.09(+0.13%)
Oct 20, 2021 72.02 72.47 70.55 71.39 1,107,847 +0.06(+0.08%)
Oct 19, 2021 69.91 71.50 69.77 71.33 1,270,451 +1.79(+2.57%)
Oct 18, 2021 69.71 71.42 69.44 69.54 1,109,461 -0.21(-0.30%)
Oct 15, 2021 69.25 70.41 69.15 69.75 1,445,041 +0.39(+0.56%)
Oct 14, 2021 67.50 70.58 67.47 69.36 1,918,865 +3.37(+5.11%)
Oct 13, 2021 66.46 67.25 65.07 65.99 1,596,067 +0.09(+0.14%)
Oct 12, 2021 64.45 66.22 64.09 65.90 909,362 +1.84(+2.87%)
Oct 11, 2021 64.40 65.97 63.30 64.06 925,228 -1.10(-1.69%)
Oct 08, 2021 67.21 67.54 65.14 65.16 984,957 -1.57(-2.35%)
Oct 07, 2021 66.54 68.23 66.51 66.73 746,276 +0.81(+1.23%)
Oct 06, 2021 64.80 66.98 64.41 65.92 654,561 +0.27(+0.41%)
Oct 05, 2021 64.81 66.53 64.35 65.65 1,054,689 +1.30(+2.02%)
Oct 04, 2021 68.52 68.57 63.90 64.35 1,651,130 -4.90(-7.08%)
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.