Smartsheet Inc Cl A (NY: SMAR )

47.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 46.03 48.45 46.03 47.62 1,730,062 +2.58(+5.73%)
Feb 01, 2023 43.41 45.52 42.87 45.04 1,264,016 +1.83(+4.24%)
Jan 31, 2023 42.09 43.39 42.09 43.21 844,268 +1.43(+3.42%)
Jan 30, 2023 42.65 42.65 41.51 41.78 740,586 -1.58(-3.64%)
Jan 27, 2023 43.18 44.01 42.96 43.36 1,899,464 -0.42(-0.96%)
Jan 26, 2023 44.40 44.74 42.69 43.78 1,432,188 +0.54(+1.25%)
Jan 25, 2023 41.31 43.26 39.87 43.24 1,436,505 +0.54(+1.26%)
Jan 24, 2023 42.89 44.00 42.56 42.70 1,036,414 -0.68(-1.57%)
Jan 23, 2023 42.76 43.44 42.13 43.38 1,110,252 +0.69(+1.62%)
Jan 20, 2023 42.25 43.05 41.72 42.69 1,796,146 +1.06(+2.55%)
Jan 19, 2023 42.25 43.00 41.21 41.63 856,036 -1.20(-2.80%)
Jan 18, 2023 43.50 44.05 42.14 42.83 1,299,008 -0.50(-1.15%)
Jan 17, 2023 42.00 43.47 41.15 43.33 1,617,895 +0.97(+2.29%)
Jan 13, 2023 40.04 43.40 40.04 42.36 2,141,321 +1.67(+4.10%)
Jan 12, 2023 39.64 40.75 38.29 40.69 1,475,747 +1.22(+3.09%)
Jan 11, 2023 38.20 40.00 37.62 39.47 2,041,791 +1.76(+4.67%)
Jan 10, 2023 36.80 37.74 35.94 37.71 1,480,822 +0.49(+1.32%)
Jan 09, 2023 37.02 38.33 36.77 37.22 1,517,236 +0.76(+2.08%)
Jan 06, 2023 35.97 36.74 34.78 36.46 921,529 +0.73(+2.04%)
Jan 05, 2023 38.38 38.38 35.34 35.73 1,393,143 -3.06(-7.89%)
Jan 04, 2023 39.43 39.70 38.50 38.79 1,017,093 -0.08(-0.21%)
Jan 03, 2023 40.42 40.80 38.53 38.87 1,152,772 -0.49(-1.24%)
Dec 30, 2022 38.81 40.25 38.81 39.36 771,850 -0.53(-1.33%)
Dec 29, 2022 38.22 40.09 37.79 39.89 784,394 +2.16(+5.72%)
Dec 28, 2022 37.25 37.91 36.68 37.73 842,993 +0.37(+0.99%)
Dec 27, 2022 38.30 39.08 37.15 37.36 960,589 -1.45(-3.74%)
Dec 23, 2022 39.06 39.30 38.09 38.81 700,669 -0.62(-1.57%)
Dec 22, 2022 39.61 39.66 38.68 39.43 930,631 -0.82(-2.04%)
Dec 21, 2022 40.39 41.24 39.07 40.25 985,935 +0.00(+0.00%)
Dec 20, 2022 39.00 40.46 38.53 40.25 784,717 +0.72(+1.82%)
Dec 19, 2022 41.76 42.00 39.13 39.53 1,375,540 -2.47(-5.88%)
Dec 16, 2022 41.32 42.21 40.93 42.00 2,272,440 +0.74(+1.79%)
Dec 15, 2022 41.41 42.59 40.97 41.26 1,531,338 -1.24(-2.92%)
Dec 14, 2022 41.36 42.94 41.02 42.50 1,150,743 +1.21(+2.93%)
Dec 13, 2022 42.34 42.74 40.62 41.29 1,686,454 +0.81(+2.00%)
Dec 12, 2022 37.59 40.60 37.09 40.48 1,824,747 +3.08(+8.24%)
Dec 09, 2022 36.66 37.62 36.07 37.40 1,112,328 +0.55(+1.49%)
Dec 08, 2022 36.39 37.84 35.59 36.85 806,085 +0.93(+2.59%)
Dec 07, 2022 36.15 36.78 34.90 35.92 1,361,993 -0.17(-0.47%)
Dec 06, 2022 36.51 36.84 35.66 36.09 1,680,876 -0.43(-1.18%)
Dec 05, 2022 37.60 37.74 36.29 36.52 2,439,815 -1.38(-3.64%)
Dec 02, 2022 35.71 38.51 35.29 37.90 4,572,048 +5.39(+16.58%)
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.