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 (%)
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%)
May 01, 2023 40.47 41.20 40.29 40.76 1,068,281 -0.11(-0.27%)
Apr 28, 2023 40.29 40.95 38.97 40.87 1,337,447 -0.19(-0.46%)
Apr 27, 2023 41.47 41.72 40.72 41.06 828,894 +0.05(+0.12%)
Apr 26, 2023 41.55 42.07 40.89 41.01 1,051,792 +0.20(+0.49%)
Apr 25, 2023 41.80 41.80 40.56 40.81 1,105,519 -1.40(-3.32%)
Apr 24, 2023 43.19 43.57 41.79 42.21 851,486 -1.33(-3.05%)
Apr 21, 2023 43.69 43.77 42.87 43.54 634,181 -0.13(-0.30%)
Apr 20, 2023 43.25 44.11 43.03 43.67 612,703 -0.27(-0.61%)
Apr 19, 2023 44.06 44.47 43.61 43.94 588,487 -0.61(-1.37%)
Apr 18, 2023 45.24 45.49 44.10 44.55 756,976 +0.05(+0.11%)
Apr 17, 2023 44.52 45.02 44.26 44.50 496,267 -0.04(-0.09%)
Apr 14, 2023 44.99 45.52 44.02 44.54 607,836 -1.04(-2.28%)
Apr 13, 2023 45.31 46.20 45.30 45.58 995,434 +1.05(+2.36%)
Apr 12, 2023 46.47 46.97 44.47 44.53 879,357 -0.90(-1.98%)
Apr 11, 2023 45.61 46.16 44.28 45.43 751,312 -0.43(-0.94%)
Apr 10, 2023 44.64 45.91 44.03 45.86 831,057 +0.48(+1.06%)
Apr 06, 2023 45.51 45.77 44.68 45.38 817,718 -0.61(-1.33%)
Apr 05, 2023 47.23 47.73 45.00 45.99 1,605,336 -1.80(-3.77%)
Apr 04, 2023 47.11 48.12 46.79 47.79 1,321,918 +0.78(+1.66%)
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.