Smartsheet Inc Cl A (NY: SMAR )

34.36 +0.06 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 53.30 54.06 51.99 53.17 1,782,572 +0.10(+0.19%)
Feb 25, 2022 53.31 53.29 51.64 53.07 1,032,794 -0.71(-1.32%)
Feb 24, 2022 46.93 54.01 46.61 53.78 3,919,755 +4.87(+9.96%)
Feb 23, 2022 53.99 54.43 48.84 48.91 2,550,116 -5.04(-9.34%)
Feb 22, 2022 54.41 55.88 53.33 53.95 1,729,777 -1.48(-2.67%)
Feb 18, 2022 55.43 0 -2.27(-3.93%)
Feb 17, 2022 60.66 60.83 57.67 57.70 987,722 -4.05(-6.56%)
Feb 16, 2022 62.33 62.49 59.93 61.75 625,427 -1.24(-1.97%)
Feb 15, 2022 63.35 63.93 61.77 62.99 879,670 +1.48(+2.41%)
Feb 14, 2022 61.28 63.94 60.95 61.51 828,360 -0.36(-0.58%)
Feb 11, 2022 65.00 66.74 61.06 61.87 700,344 -2.28(-3.55%)
Feb 10, 2022 63.18 66.72 62.82 64.15 1,213,265 -0.26(-0.40%)
Feb 09, 2022 63.68 65.20 62.78 64.41 1,314,145 +1.67(+2.66%)
Feb 08, 2022 60.06 63.07 60.06 62.74 944,112 +1.38(+2.25%)
Feb 07, 2022 61.08 65.00 60.60 61.36 840,394 +0.32(+0.52%)
Feb 04, 2022 58.36 61.90 56.91 61.04 1,994,012 +3.21(+5.55%)
Feb 03, 2022 57.74 57.83 1,601,474 -2.88(-4.74%)
Feb 02, 2022 63.02 63.93 59.69 60.71 1,425,136 -2.40(-3.80%)
Feb 01, 2022 62.79 64.08 60.71 63.11 2,045,712 +0.89(+1.43%)
Jan 31, 2022 58.81 62.44 62.22 2,327,981 +4.21(+7.26%)
Jan 28, 2022 55.67 57.96 53.64 58.01 1,287,519 +3.48(+6.38%)
Jan 27, 2022 56.36 57.30 54.48 54.53 1,033,020 -0.24(-0.44%)
Jan 26, 2022 58.92 59.54 54.27 54.77 1,382,714 -1.45(-2.58%)
Jan 25, 2022 57.57 58.89 55.48 56.22 1,111,194 -2.89(-4.89%)
Jan 24, 2022 56.02 59.53 53.36 59.11 2,570,997 +1.53(+2.66%)
Jan 21, 2022 57.41 60.43 56.77 57.58 1,660,026 -0.77(-1.32%)
Jan 20, 2022 60.06 61.82 58.23 58.35 1,782,644 -0.60(-1.02%)
Jan 19, 2022 61.10 62.71 58.79 58.95 1,340,572 -1.53(-2.53%)
Jan 18, 2022 60.95 62.14 59.58 60.48 1,497,978 -2.22(-3.54%)
Jan 14, 2022 62.70 0 +1.31(+2.13%)
Jan 13, 2022 65.30 65.30 60.87 61.39 1,801,843 -3.74(-5.74%)
Jan 12, 2022 66.93 68.76 64.21 65.13 1,978,302 +1.62(+2.55%)
Jan 11, 2022 60.22 63.79 60.22 63.51 1,554,654 +2.26(+3.69%)
Jan 10, 2022 60.91 61.35 58.14 61.25 2,476,971 -1.71(-2.72%)
Jan 07, 2022 67.99 70.60 60.20 62.96 5,712,867 -5.34(-7.82%)
Jan 06, 2022 69.51 71.86 67.91 68.30 3,218,206 +0.10(+0.15%)
Jan 05, 2022 72.86 72.86 67.92 68.20 1,721,545 -5.12(-6.98%)
Jan 04, 2022 76.97 76.97 69.78 73.32 1,432,391 -3.11(-4.07%)
Jan 03, 2022 77.57 77.75 73.58 76.43 1,314,521 -1.02(-1.32%)
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%)
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.