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 (%)
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.