Smartsheet Inc Cl A (NY: SMAR )

76.71 USD -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.07 25.37 23.07 24.92 457,215 +2.05(+8.96%)
May 30, 2018 23.10 23.79 22.56 22.87 358,375 +0.09(+0.40%)
May 29, 2018 22.66 23.37 22.60 22.78 344,266 +0.25(+1.11%)
May 25, 2018 22.53 22.53 22.53 0 +0.30(+1.35%)
May 24, 2018 20.30 22.63 20.26 22.23 496,326 +1.97(+9.72%)
May 23, 2018 20.45 20.45 20.16 20.26 159,876 +0.01(+0.05%)
May 22, 2018 20.28 20.76 20.24 20.25 328,907 +0.22(+1.10%)
May 21, 2018 20.27 20.27 19.47 20.03 110,219 +0.14(+0.70%)
May 18, 2018 19.43 19.96 19.22 19.89 170,919 +0.43(+2.21%)
May 17, 2018 20.01 20.28 19.12 19.46 82,034 -0.54(-2.70%)
May 16, 2018 20.66 20.73 19.90 20.00 108,562 -0.60(-2.91%)
May 15, 2018 20.74 20.81 20.43 20.60 66,022 -0.14(-0.68%)
May 14, 2018 20.79 20.89 20.30 20.74 73,527 +0.23(+1.12%)
May 11, 2018 20.91 20.91 20.24 20.51 83,362 -0.24(-1.16%)
May 10, 2018 21.63 21.68 20.22 20.75 276,750 -0.60(-2.81%)
May 09, 2018 20.76 21.70 20.76 21.35 434,395 +0.62(+2.99%)
May 08, 2018 19.79 20.98 19.25 20.73 209,588 +1.13(+5.77%)
May 07, 2018 18.89 19.84 18.80 19.60 187,659 +0.72(+3.81%)
May 04, 2018 19.47 19.47 18.86 18.88 362,712 -0.56(-2.88%)
May 03, 2018 19.55 19.65 19.06 19.44 401,617 -0.07(-0.36%)
May 02, 2018 19.95 19.96 19.40 19.51 313,636 -0.34(-1.71%)
May 01, 2018 19.05 20.00 19.00 19.85 656,308 +0.55(+2.85%)
Apr 30, 2018 19.51 19.51 18.80 19.30 640,477 -0.20(-1.03%)
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.