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 (%)
Jul 31, 2023 43.24 44.57 43.12 44.40 1,054,031 +1.23(+2.85%)
Jul 28, 2023 42.71 43.37 42.39 43.17 797,315 +1.47(+3.53%)
Jul 27, 2023 43.01 43.60 41.36 41.70 1,041,479 -0.48(-1.14%)
Jul 26, 2023 42.20 42.70 41.79 42.18 1,346,757 -0.13(-0.31%)
Jul 25, 2023 41.84 42.67 41.77 42.31 1,243,523 +0.63(+1.51%)
Jul 24, 2023 41.98 42.11 40.91 41.68 900,006 -0.26(-0.62%)
Jul 21, 2023 42.53 43.03 41.58 41.94 1,015,790 +0.08(+0.19%)
Jul 20, 2023 42.55 43.01 41.62 41.86 931,054 -1.44(-3.33%)
Jul 19, 2023 43.25 43.97 42.61 43.30 1,238,452 +0.20(+0.46%)
Jul 18, 2023 43.06 43.39 42.14 43.10 1,069,864 +0.22(+0.51%)
Jul 17, 2023 41.25 43.15 40.75 42.88 1,100,027 +1.68(+4.08%)
Jul 14, 2023 42.69 43.05 41.01 41.20 1,366,300 -1.34(-3.15%)
Jul 13, 2023 41.26 42.60 40.93 42.54 1,272,838 +1.65(+4.04%)
Jul 12, 2023 41.77 42.10 40.38 40.89 1,115,856 +0.15(+0.37%)
Jul 11, 2023 39.08 40.83 38.67 40.74 1,796,076 +1.79(+4.60%)
Jul 10, 2023 37.60 39.14 37.44 38.95 1,134,394 +1.10(+2.91%)
Jul 07, 2023 38.25 38.88 37.74 37.85 944,019 -0.34(-0.89%)
Jul 06, 2023 37.92 38.36 37.38 38.19 1,937,752 -0.52(-1.34%)
Jul 05, 2023 38.02 38.77 37.77 38.71 1,502,928 +0.23(+0.60%)
Jul 03, 2023 38.50 38.90 38.09 38.48 801,689 +0.22(+0.58%)
Jun 30, 2023 38.44 39.00 38.09 38.26 1,972,621 +0.23(+0.60%)
Jun 29, 2023 38.73 38.78 37.52 38.03 1,578,790 -0.89(-2.29%)
Jun 28, 2023 38.96 39.17 38.31 38.92 1,597,449 -0.11(-0.28%)
Jun 27, 2023 38.81 39.36 37.83 39.03 2,483,818 +0.83(+2.17%)
Jun 26, 2023 38.00 38.99 37.54 38.20 1,597,081 -0.06(-0.16%)
Jun 23, 2023 37.52 38.55 37.31 38.26 1,914,635 +0.29(+0.76%)
Jun 22, 2023 37.66 38.47 37.50 37.97 1,288,752 -0.05(-0.13%)
Jun 21, 2023 39.95 39.95 37.99 38.02 1,988,606 -2.01(-5.02%)
Jun 20, 2023 41.33 41.91 39.94 40.03 1,850,554 -1.98(-4.71%)
Jun 16, 2023 43.59 43.96 41.28 42.01 2,630,334 -0.89(-2.07%)
Jun 15, 2023 40.69 43.47 40.50 42.90 2,686,576 +1.77(+4.30%)
Jun 14, 2023 39.16 41.15 38.95 41.13 3,740,857 +1.77(+4.50%)
Jun 13, 2023 39.21 39.70 38.52 39.36 2,365,197 +0.78(+2.02%)
Jun 12, 2023 39.07 39.23 38.25 38.58 2,588,964 -0.25(-0.64%)
Jun 09, 2023 40.31 41.69 38.66 38.83 3,498,233 -1.61(-3.98%)
Jun 08, 2023 39.90 41.51 38.58 40.44 11,576,141 -8.56(-17.47%)
Jun 07, 2023 51.90 52.81 48.72 49.00 4,122,258 -2.66(-5.15%)
Jun 06, 2023 49.18 52.52 49.05 51.66 2,474,579 +2.37(+4.81%)
Jun 05, 2023 48.44 49.80 47.78 49.29 1,856,551 +0.68(+1.40%)
Jun 02, 2023 49.80 50.00 48.16 48.61 1,395,162 -0.47(-0.96%)
Jun 01, 2023 48.54 49.23 47.80 49.08 1,511,707 -0.50(-1.01%)
May 31, 2023 48.12 49.78 48.12 49.58 1,890,132 +1.50(+3.12%)
May 30, 2023 49.04 49.65 47.55 48.08 1,027,741 +0.22(+0.46%)
May 26, 2023 46.84 48.88 46.48 47.86 1,159,233 +1.71(+3.71%)
May 25, 2023 48.20 48.43 46.03 46.15 1,942,509 -1.26(-2.66%)
May 24, 2023 46.00 47.75 45.79 47.41 602,891 +0.83(+1.78%)
May 23, 2023 47.42 48.25 46.54 46.58 984,929 -1.01(-2.12%)
May 22, 2023 46.95 48.70 46.62 47.59 1,447,506 +0.75(+1.60%)
May 19, 2023 47.25 47.66 46.79 46.84 954,541 -0.78(-1.64%)
May 18, 2023 46.15 47.79 45.67 47.62 1,226,999 +1.64(+3.57%)
May 17, 2023 44.42 46.00 43.70 45.98 1,313,231 +1.85(+4.19%)
May 16, 2023 44.31 44.88 43.78 44.13 1,057,199 -0.83(-1.85%)
May 15, 2023 41.98 46.05 41.67 44.96 2,106,292 +3.62(+8.76%)
May 12, 2023 40.81 42.16 40.73 41.34 1,289,881 +0.32(+0.78%)
May 11, 2023 41.31 41.44 40.87 41.02 617,553 -0.50(-1.20%)
May 10, 2023 41.66 42.24 41.45 41.52 854,140 +0.64(+1.57%)
May 09, 2023 39.81 41.17 39.80 40.88 874,888 +0.77(+1.92%)
May 08, 2023 39.42 40.13 39.15 40.11 602,214 +0.98(+2.50%)
May 05, 2023 39.55 40.02 39.05 39.13 734,941 -0.14(-0.36%)
May 04, 2023 39.67 39.93 38.75 39.27 963,298 +0.07(+0.18%)
May 03, 2023 39.01 40.20 38.91 39.20 1,218,712 -0.30(-0.76%)
May 02, 2023 40.73 40.82 39.03 39.50 792,208 -1.26(-3.09%)
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.