Smartsheet Inc Cl A (NY: SMAR )

38.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 39.27 40.01 38.89 39.54 785,551 +0.54(+1.38%)
Oct 30, 2023 38.49 39.28 38.03 39.00 771,316 +0.90(+2.36%)
Oct 27, 2023 38.66 38.89 37.51 38.10 1,139,751 -0.15(-0.39%)
Oct 26, 2023 39.25 39.74 38.08 38.25 1,237,948 -0.92(-2.35%)
Oct 25, 2023 41.07 41.28 39.15 39.17 866,377 -2.69(-6.43%)
Oct 24, 2023 41.01 42.31 40.80 41.86 824,589 +1.45(+3.59%)
Oct 23, 2023 40.47 40.94 39.50 40.41 1,076,224 -0.61(-1.49%)
Oct 20, 2023 42.61 42.61 40.71 41.02 704,488 -1.77(-4.14%)
Oct 19, 2023 43.10 44.03 42.71 42.79 795,112 +0.01(+0.02%)
Oct 18, 2023 43.52 43.96 42.69 42.78 519,602 -1.14(-2.60%)
Oct 17, 2023 42.96 44.72 42.96 43.92 1,448,466 +0.70(+1.62%)
Oct 16, 2023 41.86 43.34 41.68 43.22 867,331 +1.43(+3.42%)
Oct 13, 2023 42.55 42.74 41.41 41.79 881,994 -0.68(-1.60%)
Oct 12, 2023 44.08 44.34 42.37 42.47 863,402 -0.95(-2.19%)
Oct 11, 2023 43.23 43.77 42.98 43.42 1,051,872 +0.28(+0.65%)
Oct 10, 2023 41.94 43.64 41.31 43.14 1,725,342 +1.48(+3.55%)
Oct 09, 2023 40.87 41.93 40.81 41.66 801,304 +0.04(+0.10%)
Oct 06, 2023 39.51 41.70 39.25 41.62 802,460 +1.92(+4.84%)
Oct 05, 2023 40.40 40.45 39.37 39.70 1,135,919 -0.67(-1.66%)
Oct 04, 2023 40.08 40.59 39.75 40.37 1,058,060 +0.67(+1.69%)
Oct 03, 2023 40.30 40.57 39.47 39.70 1,113,055 -0.93(-2.29%)
Oct 02, 2023 40.26 41.52 40.00 40.63 1,352,833 +0.17(+0.42%)
Sep 29, 2023 40.74 41.37 40.36 40.46 1,091,383 +0.40(+1.00%)
Sep 28, 2023 38.94 40.19 38.56 40.06 914,712 +0.82(+2.09%)
Sep 27, 2023 38.73 39.60 38.53 39.24 1,370,752 +0.66(+1.71%)
Sep 26, 2023 38.94 39.49 38.52 38.58 886,789 -0.79(-2.01%)
Sep 25, 2023 39.05 39.77 39.29 39.37 878,224 -0.04(-0.10%)
Sep 22, 2023 40.48 40.50 39.24 39.41 821,917 -0.50(-1.25%)
Sep 21, 2023 40.59 41.00 39.71 39.91 1,085,863 -1.10(-2.68%)
Sep 20, 2023 41.73 42.05 40.99 41.01 722,968 -0.50(-1.20%)
Sep 19, 2023 41.49 41.72 40.96 41.51 903,386 -0.01(-0.02%)
Sep 18, 2023 41.73 42.42 41.16 41.52 833,205 -0.50(-1.19%)
Sep 15, 2023 41.49 42.10 40.91 42.02 2,175,688 +0.09(+0.21%)
Sep 14, 2023 43.34 43.34 41.85 41.93 1,853,110 -1.50(-3.45%)
Sep 13, 2023 44.05 44.68 43.25 43.43 1,211,668 -0.92(-2.07%)
Sep 12, 2023 43.30 45.15 43.16 44.35 2,530,104 +0.52(+1.19%)
Sep 11, 2023 43.36 44.28 42.84 43.83 3,226,362 +0.80(+1.86%)
Sep 08, 2023 45.81 47.59 42.91 43.03 9,680,255 +2.67(+6.62%)
Sep 07, 2023 39.65 40.59 39.14 40.36 4,857,645 -0.34(-0.84%)
Sep 06, 2023 40.61 41.13 40.05 40.70 1,913,516 -0.30(-0.73%)
Sep 05, 2023 42.00 42.00 40.56 41.00 2,338,148 -1.22(-2.89%)
Sep 01, 2023 42.02 43.04 41.74 42.22 1,622,462 +0.49(+1.17%)
Aug 31, 2023 41.41 42.13 41.10 41.73 1,418,915 +0.54(+1.31%)
Aug 30, 2023 40.99 41.72 40.76 41.19 813,559 -0.26(-0.63%)
Aug 29, 2023 39.75 41.58 39.59 41.45 1,340,355 +1.68(+4.22%)
Aug 28, 2023 40.26 40.60 39.73 39.77 1,350,535 -0.25(-0.62%)
Aug 25, 2023 39.25 40.27 39.07 40.02 1,388,770 +0.77(+1.96%)
Aug 24, 2023 40.84 40.84 39.00 39.25 999,919 -1.17(-2.89%)
Aug 23, 2023 40.30 40.76 39.71 40.42 1,009,508 +0.47(+1.18%)
Aug 22, 2023 40.09 40.34 39.30 39.95 1,016,362 +0.16(+0.40%)
Aug 21, 2023 40.08 40.40 39.16 39.79 596,612 +0.01(+0.03%)
Aug 18, 2023 38.62 39.88 38.12 39.78 730,914 +0.44(+1.12%)
Aug 17, 2023 40.37 40.59 39.16 39.34 1,583,712 -0.81(-2.02%)
Aug 16, 2023 39.66 40.65 39.48 40.15 1,774,962 +0.21(+0.53%)
Aug 15, 2023 40.00 40.50 39.72 39.94 1,300,087 -0.54(-1.33%)
Aug 14, 2023 39.99 40.67 39.40 40.48 976,228 +0.55(+1.38%)
Aug 11, 2023 39.75 40.24 39.33 39.93 1,016,066 -0.07(-0.18%)
Aug 10, 2023 40.88 41.34 39.66 40.00 1,195,309 +0.00(+0.00%)
Aug 09, 2023 40.92 41.24 39.91 40.00 1,230,479 -0.70(-1.72%)
Aug 08, 2023 41.65 41.93 40.10 40.70 1,272,882 -2.33(-5.41%)
Aug 07, 2023 41.67 43.12 41.24 43.03 940,600 +1.43(+3.44%)
Aug 04, 2023 42.10 42.38 40.92 41.60 737,275 +0.18(+0.43%)
Aug 03, 2023 41.24 41.68 40.96 41.42 492,282 +0.01(+0.02%)
Aug 02, 2023 43.00 43.00 40.77 41.41 1,069,365 -2.55(-5.80%)
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.