Smartsheet Inc Cl A (NY: SMAR )

64.31 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 36.10 36.38 34.70 36.03 3,377,801 -0.16(-0.44%)
Sep 27, 2019 38.49 38.65 35.29 36.19 4,612,400 -2.30(-5.98%)
Sep 26, 2019 38.14 39.04 37.65 38.49 2,287,102 +0.32(+0.84%)
Sep 25, 2019 37.99 38.35 36.21 38.17 3,458,568 +0.17(+0.45%)
Sep 24, 2019 40.58 40.93 37.96 38.00 3,383,135 -2.47(-6.10%)
Sep 23, 2019 39.42 40.57 39.02 40.47 1,614,598 +0.50(+1.25%)
Sep 20, 2019 40.54 40.99 39.95 39.97 7,337,200 -1.00(-2.44%)
Sep 19, 2019 41.45 42.04 40.75 40.97 2,875,992 -0.57(-1.37%)
Sep 18, 2019 41.89 41.89 40.49 41.54 2,329,806 -0.45(-1.07%)
Sep 17, 2019 41.60 42.14 40.81 41.99 2,726,025 +0.56(+1.35%)
Sep 16, 2019 40.05 42.05 40.00 41.43 2,377,567 +1.30(+3.24%)
Sep 13, 2019 41.32 41.32 39.63 40.13 3,447,900 -1.27(-3.07%)
Sep 12, 2019 40.56 41.90 40.41 41.40 3,213,364 +1.63(+4.10%)
Sep 11, 2019 38.31 40.58 37.89 39.77 4,770,040 +1.58(+4.14%)
Sep 10, 2019 37.74 39.17 36.86 38.19 4,044,242 -1.17(-2.97%)
Sep 09, 2019 40.49 40.96 38.06 39.36 4,953,448 -0.95(-2.36%)
Sep 06, 2019 43.43 43.68 40.22 40.31 4,149,700 -3.35(-7.67%)
Sep 05, 2019 45.00 46.48 41.78 43.66 6,328,766 -4.25(-8.87%)
Sep 04, 2019 47.78 48.80 47.42 47.91 2,943,138 +0.86(+1.83%)
Sep 03, 2019 48.30 48.60 46.62 47.05 1,988,693 -1.55(-3.19%)
Aug 30, 2019 50.76 50.91 47.80 48.60 1,527,300 -1.67(-3.32%)
Aug 29, 2019 50.39 51.03 49.76 50.27 839,341 +0.72(+1.45%)
Aug 28, 2019 49.29 49.94 48.19 49.55 819,944 -0.30(-0.60%)
Aug 27, 2019 50.95 51.99 48.44 49.85 1,373,020 -0.51(-1.01%)
Aug 26, 2019 51.02 51.03 49.36 50.36 743,762 +0.04(+0.08%)
Aug 23, 2019 51.72 52.71 49.81 50.32 871,800 -1.44(-2.78%)
Aug 22, 2019 52.38 52.49 50.17 51.76 905,741 -0.41(-0.79%)
Aug 21, 2019 51.33 53.01 50.91 52.17 1,140,125 +1.04(+2.03%)
Aug 20, 2019 49.90 51.65 48.58 51.13 1,061,267 +1.23(+2.46%)
Aug 19, 2019 50.21 51.50 49.88 49.90 1,504,773 +0.56(+1.13%)
Aug 16, 2019 47.05 49.56 46.80 49.34 1,473,400 +3.01(+6.50%)
Aug 15, 2019 45.95 47.05 45.56 46.33 1,403,804 +0.93(+2.05%)
Aug 14, 2019 46.72 46.99 44.07 45.40 1,447,860 -2.17(-4.56%)
Aug 13, 2019 45.89 47.79 45.37 47.57 1,269,493 +1.45(+3.14%)
Aug 12, 2019 47.89 48.44 45.59 46.12 1,231,348 -2.24(-4.63%)
Aug 09, 2019 48.84 49.31 47.61 48.36 562,000 -0.64(-1.31%)
Aug 08, 2019 48.27 49.88 47.80 49.00 917,133 +1.60(+3.38%)
Aug 07, 2019 46.79 47.83 46.12 47.40 841,870 +0.30(+0.64%)
Aug 06, 2019 47.57 48.50 47.04 47.10 858,420 -0.06(-0.13%)
Aug 05, 2019 48.57 48.94 46.45 47.16 1,370,030 -3.17(-6.30%)
Aug 02, 2019 50.41 50.60 48.92 50.33 795,200 +0.34(+0.68%)
Aug 01, 2019 49.92 51.33 49.71 49.99 1,450,159 +0.08(+0.16%)
Jul 31, 2019 51.31 51.86 48.67 49.91 1,578,968 -1.31(-2.56%)
Jul 30, 2019 51.10 52.55 51.00 51.22 1,055,650 -0.28(-0.54%)
Jul 29, 2019 54.95 54.95 50.71 51.50 2,769,385 -3.44(-6.26%)
Jul 26, 2019 54.36 55.33 54.17 54.94 913,100 +1.02(+1.89%)
Jul 25, 2019 53.05 54.55 52.01 53.92 991,395 +0.82(+1.54%)
Jul 24, 2019 52.22 53.25 51.78 53.10 1,401,488 +0.85(+1.63%)
Jul 23, 2019 53.36 53.90 51.76 52.25 1,313,672 -1.10(-2.06%)
Jul 22, 2019 53.30 54.15 53.27 53.35 586,932 +0.11(+0.21%)
Jul 19, 2019 55.79 55.79 53.10 53.24 795,700 -0.67(-1.24%)
Jul 18, 2019 53.50 54.25 53.11 53.91 1,071,748 +0.06(+0.11%)
Jul 17, 2019 53.73 54.49 53.50 53.85 500,144 +0.27(+0.50%)
Jul 16, 2019 54.14 55.42 53.28 53.58 1,079,282 -0.78(-1.43%)
Jul 15, 2019 54.31 54.56 53.37 54.36 1,125,231 +0.25(+0.46%)
Jul 12, 2019 53.00 54.44 52.40 54.11 1,576,300 +1.12(+2.11%)
Jul 11, 2019 53.50 54.19 52.71 52.99 1,494,358 +0.15(+0.28%)
Jul 10, 2019 53.50 53.62 52.60 52.84 873,903 -0.16(-0.30%)
Jul 09, 2019 52.05 53.12 51.56 53.00 1,043,182 +0.82(+1.57%)
Jul 08, 2019 51.41 52.28 51.01 52.18 1,524,013 +0.68(+1.32%)
Jul 05, 2019 51.95 52.10 50.51 51.50 1,575,400 -1.04(-1.98%)
Jul 03, 2019 51.84 52.82 51.24 52.54 2,894,600 +0.89(+1.72%)
Jul 02, 2019 49.67 51.67 49.42 51.65 2,438,908 +2.13(+4.30%)
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.