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 (%)
Mar 31, 2022 56.00 56.39 54.57 54.78 1,154,403 -1.34(-2.39%)
Mar 30, 2022 56.05 57.53 55.08 56.12 1,231,648 -0.76(-1.34%)
Mar 29, 2022 55.47 57.70 55.46 56.88 1,278,126 +2.50(+4.60%)
Mar 28, 2022 53.41 55.20 52.70 54.38 1,642,869 +1.04(+1.95%)
Mar 25, 2022 56.07 56.77 52.19 53.34 1,775,629 -2.90(-5.16%)
Mar 24, 2022 55.00 56.31 54.64 56.24 2,463,045 +1.37(+2.50%)
Mar 23, 2022 54.28 56.45 53.36 54.87 1,432,144 -0.56(-1.01%)
Mar 22, 2022 53.44 55.73 52.97 55.43 2,572,277 +2.35(+4.43%)
Mar 21, 2022 51.33 53.54 50.60 53.08 2,191,255 +1.83(+3.57%)
Mar 18, 2022 49.18 52.31 49.05 51.25 2,806,002 +2.67(+5.50%)
Mar 17, 2022 44.39 49.34 43.63 48.58 3,449,846 +3.92(+8.78%)
Mar 16, 2022 43.90 47.18 42.06 44.66 6,163,751 +1.17(+2.69%)
Mar 15, 2022 42.90 43.95 41.65 43.49 4,872,721 +0.29(+0.67%)
Mar 14, 2022 45.85 46.02 42.68 43.20 1,985,411 -3.20(-6.90%)
Mar 11, 2022 49.92 50.55 46.24 46.40 769,528 -3.04(-6.15%)
Mar 10, 2022 50.17 48.57 49.44 1,015,780 -2.44(-4.70%)
Mar 09, 2022 49.86 52.39 49.40 51.88 1,254,149 +3.55(+7.35%)
Mar 08, 2022 48.25 49.96 47.19 48.33 1,660,950 -0.68(-1.39%)
Mar 07, 2022 50.88 51.97 48.20 49.01 2,250,881 -1.46(-2.89%)
Mar 04, 2022 51.33 52.75 48.61 50.47 2,094,442 -0.71(-1.39%)
Mar 03, 2022 53.21 53.87 50.44 51.18 1,115,269 -1.54(-2.92%)
Mar 02, 2022 52.93 53.13 50.40 52.72 1,295,752 +0.29(+0.55%)
Mar 01, 2022 53.51 54.96 52.15 52.43 874,271 -0.74(-1.39%)
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%)
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.