Smartsheet Inc Cl A (NY: SMAR )

38.50 +0.10 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.12 30.90 28.00 30.74 2,442,086 +2.38(+8.39%)
Nov 29, 2022 28.75 28.86 28.21 28.36 1,490,928 -0.20(-0.70%)
Nov 28, 2022 28.64 29.22 28.42 28.56 1,366,791 -0.31(-1.07%)
Nov 25, 2022 28.73 29.19 28.19 28.87 394,849 -0.20(-0.69%)
Nov 23, 2022 27.69 29.39 27.33 29.07 1,087,212 +1.34(+4.83%)
Nov 22, 2022 28.29 28.29 27.19 27.73 994,913 -0.55(-1.94%)
Nov 21, 2022 28.02 28.46 27.63 28.28 922,271 -0.09(-0.32%)
Nov 18, 2022 29.87 29.87 28.20 28.37 1,449,357 -0.44(-1.53%)
Nov 17, 2022 29.21 29.40 28.42 28.81 1,262,787 -1.53(-5.04%)
Nov 16, 2022 31.45 31.55 30.01 30.34 1,262,897 -1.74(-5.42%)
Nov 15, 2022 32.72 33.26 31.84 32.08 1,799,685 +1.04(+3.35%)
Nov 14, 2022 32.61 32.64 29.88 31.04 1,214,919 -0.43(-1.37%)
Nov 11, 2022 30.01 32.27 29.69 31.47 1,391,106 +1.74(+5.85%)
Nov 10, 2022 28.06 29.76 27.58 29.73 1,445,021 +3.80(+14.65%)
Nov 09, 2022 26.31 26.31 25.58 25.93 2,034,296 -0.87(-3.25%)
Nov 08, 2022 26.09 27.57 25.15 26.80 1,872,336 +0.81(+3.12%)
Nov 07, 2022 26.49 26.55 25.09 25.99 2,368,627 -0.52(-1.96%)
Nov 04, 2022 30.90 30.97 26.06 26.51 2,869,874 -4.54(-14.62%)
Nov 03, 2022 31.01 31.98 30.30 31.05 1,509,183 -0.28(-0.89%)
Nov 02, 2022 34.36 31.29 31.33 1,225,185 -3.30(-9.53%)
Nov 01, 2022 36.05 36.17 34.45 34.63 1,045,700 -0.29(-0.83%)
Oct 31, 2022 34.44 35.42 34.17 34.92 932,648 +0.07(+0.20%)
Oct 28, 2022 34.70 35.43 33.27 34.85 737,953 -0.24(-0.68%)
Oct 27, 2022 34.79 36.17 34.60 35.09 1,441,036 +0.83(+2.42%)
Oct 26, 2022 33.78 35.57 33.42 34.26 735,227 -0.57(-1.64%)
Oct 25, 2022 33.28 35.13 33.15 34.83 844,309 +1.99(+6.06%)
Oct 24, 2022 32.31 32.93 30.80 32.84 822,504 +0.66(+2.05%)
Oct 21, 2022 31.66 32.40 30.69 32.18 811,683 +0.26(+0.81%)
Oct 20, 2022 31.49 33.59 31.45 31.92 1,054,194 +0.24(+0.76%)
Oct 19, 2022 33.12 33.65 31.52 31.68 694,503 -2.28(-6.71%)
Oct 18, 2022 34.29 35.08 33.58 33.96 1,267,641 +1.12(+3.41%)
Oct 17, 2022 32.68 33.10 32.48 32.84 1,038,159 +1.17(+3.69%)
Oct 14, 2022 33.88 34.14 31.53 31.67 1,234,865 -1.49(-4.49%)
Oct 13, 2022 31.96 33.62 30.96 33.16 1,179,006 +0.19(+0.58%)
Oct 12, 2022 32.87 33.25 31.76 32.97 828,941 +0.12(+0.37%)
Oct 11, 2022 33.51 33.71 31.51 32.85 1,372,087 -0.89(-2.64%)
Oct 10, 2022 36.26 36.26 33.12 33.74 1,029,929 -2.44(-6.74%)
Oct 07, 2022 35.99 36.77 35.43 36.18 1,328,699 -1.27(-3.39%)
Oct 06, 2022 37.36 38.38 37.20 37.45 848,988 -0.09(-0.24%)
Oct 05, 2022 36.72 37.79 36.48 37.54 1,117,366 +0.06(+0.16%)
Oct 04, 2022 36.45 37.88 36.45 37.48 1,858,018 +2.02(+5.70%)
Oct 03, 2022 35.07 35.79 34.02 35.46 1,231,701 +1.10(+3.20%)
Sep 30, 2022 34.02 35.97 33.92 34.36 1,659,361 +0.06(+0.17%)
Sep 29, 2022 33.87 34.72 33.67 34.30 2,532,898 -0.45(-1.29%)
Sep 28, 2022 32.56 35.01 32.52 34.75 1,667,652 +2.40(+7.42%)
Sep 27, 2022 32.28 32.97 31.78 32.35 967,993 +0.85(+2.70%)
Sep 26, 2022 32.47 33.55 31.48 31.50 1,229,240 -1.08(-3.31%)
Sep 23, 2022 32.65 33.46 31.55 32.58 2,118,600 -0.67(-2.02%)
Sep 22, 2022 34.00 34.53 32.55 33.25 1,512,030 -1.04(-3.03%)
Sep 21, 2022 35.72 35.98 34.26 34.29 1,085,830 -0.95(-2.70%)
Sep 20, 2022 35.65 36.45 35.07 35.24 854,521 -0.80(-2.22%)
Sep 19, 2022 35.61 36.64 34.90 36.04 1,367,653 -0.27(-0.74%)
Sep 16, 2022 36.64 36.79 35.93 36.31 3,602,151 -1.50(-3.97%)
Sep 15, 2022 37.17 38.73 37.00 37.81 1,320,916 -0.07(-0.18%)
Sep 14, 2022 38.04 38.88 37.34 37.88 1,592,788 -0.39(-1.02%)
Sep 13, 2022 37.81 39.09 37.59 38.27 1,979,592 -1.88(-4.68%)
Sep 12, 2022 38.60 40.31 38.07 40.15 2,828,845 +2.39(+6.33%)
Sep 09, 2022 35.82 37.78 35.53 37.76 2,167,437 +2.66(+7.58%)
Sep 08, 2022 33.02 35.19 32.65 35.10 2,300,330 +1.60(+4.78%)
Sep 07, 2022 33.25 33.65 31.91 33.50 1,738,418 +0.11(+0.33%)
Sep 06, 2022 34.27 34.69 33.25 33.39 3,081,152 -0.77(-2.25%)
Sep 02, 2022 32.83 35.04 32.39 34.16 6,193,462 +3.34(+10.84%)
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.