Smartsheet Inc Cl A (NY: SMAR )

73.87 USD +1.04 (+1.43%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 43.51 45.01 43.41 44.92 1,307,600 +1.19(+2.72%)
Dec 30, 2019 45.00 45.00 43.11 43.73 908,488 -0.57(-1.29%)
Dec 27, 2019 44.40 44.40 43.75 44.30 718,100 +0.37(+0.84%)
Dec 26, 2019 43.93 44.75 43.66 43.93 604,948 +0.39(+0.90%)
Dec 24, 2019 43.31 43.78 42.83 43.54 295,900 +0.23(+0.53%)
Dec 23, 2019 44.00 44.00 43.14 43.31 870,570 -0.76(-1.72%)
Dec 20, 2019 43.20 44.16 42.86 44.07 1,596,700 +1.25(+2.92%)
Dec 19, 2019 42.99 43.49 42.50 42.82 991,844 -0.11(-0.26%)
Dec 18, 2019 43.00 43.87 42.82 42.93 932,242 -0.04(-0.09%)
Dec 17, 2019 43.02 43.16 41.51 42.97 1,643,492 +0.22(+0.51%)
Dec 16, 2019 42.03 42.93 41.69 42.75 1,074,513 +0.74(+1.76%)
Dec 13, 2019 41.60 42.48 41.32 42.01 1,460,900 +0.44(+1.06%)
Dec 12, 2019 42.65 42.98 41.42 41.57 1,193,952 -1.32(-3.08%)
Dec 11, 2019 44.08 44.08 42.75 42.89 783,680 -0.97(-2.21%)
Dec 10, 2019 43.35 43.96 43.13 43.86 1,361,749 +0.64(+1.48%)
Dec 09, 2019 43.19 43.35 42.01 43.22 2,644,436 -1.44(-3.22%)
Dec 06, 2019 44.00 44.90 43.59 44.66 1,204,300 +1.02(+2.34%)
Dec 05, 2019 45.00 46.12 42.15 43.64 3,131,653 -0.12(-0.27%)
Dec 04, 2019 45.04 45.34 43.05 43.76 1,788,746 -1.02(-2.28%)
Dec 03, 2019 43.05 44.99 42.72 44.78 1,108,377 +0.49(+1.11%)
Dec 02, 2019 47.31 47.49 43.41 44.29 2,241,996 -3.14(-6.62%)
Nov 29, 2019 47.41 47.93 47.05 47.43 560,800 +0.30(+0.64%)
Nov 27, 2019 47.05 47.24 46.10 47.13 650,900 +0.17(+0.36%)
Nov 26, 2019 46.44 47.39 46.17 46.96 870,773 +0.55(+1.19%)
Nov 25, 2019 45.13 46.44 45.10 46.41 908,863 +1.66(+3.71%)
Nov 22, 2019 44.19 44.96 43.82 44.75 765,300 +0.67(+1.52%)
Nov 21, 2019 45.00 46.12 43.94 44.08 1,540,780 -0.82(-1.83%)
Nov 20, 2019 44.41 45.49 43.58 44.90 1,921,839 +0.37(+0.83%)
Nov 19, 2019 42.51 44.98 42.40 44.53 2,218,387 +1.91(+4.48%)
Nov 18, 2019 40.83 43.23 40.61 42.62 2,681,935 +1.37(+3.32%)
Nov 15, 2019 39.30 41.28 38.95 41.25 2,179,200 +2.05(+5.23%)
Nov 14, 2019 38.79 39.36 38.38 39.20 961,649 +0.22(+0.56%)
Nov 13, 2019 39.12 39.76 38.78 38.98 1,240,999 -0.06(-0.15%)
Nov 12, 2019 38.35 39.52 38.17 39.04 1,508,483 +0.68(+1.77%)
Nov 11, 2019 37.00 38.48 36.46 38.36 2,357,810 -1.39(-3.50%)
Nov 08, 2019 37.71 40.00 37.51 39.75 874,800 +1.95(+5.16%)
Nov 07, 2019 38.01 38.90 37.32 37.80 1,247,714 +0.02(+0.05%)
Nov 06, 2019 38.47 38.75 37.74 37.78 1,228,353 -0.72(-1.87%)
Nov 05, 2019 39.15 39.51 38.26 38.50 1,527,812 -0.62(-1.58%)
Nov 04, 2019 40.49 40.98 38.41 39.12 1,177,286 -0.75(-1.88%)
Nov 01, 2019 39.80 40.64 39.03 39.87 1,305,600 +0.47(+1.19%)
Oct 31, 2019 40.42 40.56 39.19 39.40 1,582,031 -1.25(-3.08%)
Oct 30, 2019 39.03 41.14 38.45 40.65 1,505,522 +1.94(+5.01%)
Oct 29, 2019 40.35 40.35 37.96 38.71 1,546,478 -1.25(-3.13%)
Oct 28, 2019 40.54 40.95 38.84 39.96 1,239,449 -0.56(-1.38%)
Oct 25, 2019 38.42 40.91 38.42 40.52 2,110,800 +1.96(+5.08%)
Oct 24, 2019 35.65 38.92 35.65 38.56 3,049,280 +3.76(+10.80%)
Oct 23, 2019 36.30 37.66 34.58 34.80 2,946,420 -1.54(-4.24%)
Oct 22, 2019 38.04 38.31 36.16 36.34 2,419,513 -1.37(-3.63%)
Oct 21, 2019 38.29 38.51 36.61 37.71 1,463,073 +0.82(+2.22%)
Oct 18, 2019 38.53 38.71 35.56 36.89 3,845,100 -1.63(-4.23%)
Oct 17, 2019 38.90 39.17 38.10 38.52 2,400,601 -0.43(-1.10%)
Oct 16, 2019 40.25 40.25 38.57 38.95 2,848,702 -1.80(-4.42%)
Oct 15, 2019 41.10 41.44 40.40 40.75 1,475,563 -0.36(-0.88%)
Oct 14, 2019 40.97 41.44 40.71 41.11 2,525,616 +0.09(+0.22%)
Oct 11, 2019 41.28 41.46 40.17 41.02 2,089,700 +0.29(+0.71%)
Oct 10, 2019 40.33 40.77 40.11 40.73 1,656,496 +0.40(+0.99%)
Oct 09, 2019 39.90 40.51 39.29 40.33 1,992,257 +0.96(+2.44%)
Oct 08, 2019 39.72 40.43 38.83 39.37 2,694,607 -0.69(-1.72%)
Oct 07, 2019 38.23 40.29 38.13 40.06 2,605,711 +1.55(+4.02%)
Oct 04, 2019 39.30 39.64 37.90 38.51 3,844,500 -0.58(-1.48%)
Oct 03, 2019 35.66 39.58 35.30 39.09 6,871,817 +3.37(+9.43%)
Oct 02, 2019 35.87 36.16 35.01 35.72 3,351,325 -0.54(-1.49%)
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.