Smartsheet Inc Cl A (NY: SMAR )

74.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 73.15 74.90 72.86 74.79 609,358 +1.65(+2.26%)
Jul 22, 2021 72.65 74.02 72.40 73.14 465,771 +1.11(+1.54%)
Jul 21, 2021 71.78 72.56 70.49 72.03 814,115 +0.30(+0.42%)
Jul 20, 2021 71.48 72.76 70.10 71.73 821,735 +0.57(+0.80%)
Jul 19, 2021 69.22 71.52 68.91 71.16 844,023 +0.28(+0.40%)
Jul 16, 2021 70.95 71.68 70.16 70.88 460,752 +0.29(+0.41%)
Jul 15, 2021 72.60 72.83 69.87 70.59 643,285 -1.82(-2.51%)
Jul 14, 2021 74.78 74.78 72.38 72.41 916,642 -1.49(-2.02%)
Jul 13, 2021 73.07 75.26 73.01 73.90 653,091 +0.53(+0.72%)
Jul 12, 2021 75.28 76.06 73.10 73.37 401,901 -1.56(-2.08%)
Jul 09, 2021 73.81 75.07 73.01 74.93 484,012 +1.32(+1.79%)
Jul 08, 2021 72.65 74.50 71.74 73.61 688,836 -1.36(-1.81%)
Jul 07, 2021 77.10 77.67 74.92 74.97 1,371,645 -1.13(-1.48%)
Jul 06, 2021 73.96 76.16 73.84 76.10 1,214,649 +2.63(+3.58%)
Jul 02, 2021 72.88 74.13 72.87 73.47 1,158,301 +1.32(+1.83%)
Jul 01, 2021 71.89 72.99 71.01 72.15 709,121 -0.17(-0.24%)
Jun 30, 2021 73.96 74.00 72.11 72.32 629,367 -1.53(-2.07%)
Jun 29, 2021 73.50 74.41 72.77 73.85 579,916 -0.04(-0.05%)
Jun 28, 2021 74.30 74.65 73.69 73.89 746,219 +0.43(+0.59%)
Jun 25, 2021 73.76 73.99 72.06 73.46 1,677,017 +0.05(+0.07%)
Jun 24, 2021 73.46 74.32 73.03 73.41 1,215,311 +0.60(+0.82%)
Jun 23, 2021 73.15 73.47 72.48 72.81 1,035,969 -0.20(-0.27%)
Jun 22, 2021 71.11 73.05 70.52 73.01 1,602,180 +1.72(+2.41%)
Jun 21, 2021 69.46 72.05 67.52 71.29 1,660,179 +0.99(+1.41%)
Jun 18, 2021 68.54 71.47 67.75 70.30 4,554,844 +1.88(+2.75%)
Jun 17, 2021 63.96 68.71 63.66 68.42 1,803,649 +4.04(+6.28%)
Jun 16, 2021 63.82 65.14 63.01 64.38 1,255,626 +0.38(+0.59%)
Jun 15, 2021 64.96 65.58 63.35 64.00 1,037,266 -1.08(-1.66%)
Jun 14, 2021 64.60 66.00 61.79 65.08 4,020,108 +0.14(+0.22%)
Jun 11, 2021 61.72 65.00 61.72 64.94 1,446,509 +0.95(+1.48%)
Jun 10, 2021 61.45 64.13 61.35 63.99 1,127,692 +2.09(+3.38%)
Jun 09, 2021 63.06 63.41 61.69 61.90 825,542 -1.03(-1.64%)
Jun 08, 2021 63.02 64.60 62.49 62.93 1,524,887 -0.30(-0.47%)
Jun 07, 2021 62.56 63.97 61.15 63.23 1,890,326 -0.13(-0.21%)
Jun 04, 2021 63.31 64.45 62.50 63.36 2,378,576 +1.26(+2.03%)
Jun 03, 2021 62.81 63.78 59.27 62.10 4,392,998 +1.98(+3.29%)
Jun 02, 2021 58.08 60.90 58.08 60.12 1,775,503 +1.23(+2.09%)
Jun 01, 2021 59.26 59.82 57.51 58.89 1,024,241 -0.19(-0.32%)
May 28, 2021 59.82 60.54 58.89 59.08 713,504 -0.15(-0.25%)
May 27, 2021 57.99 60.21 56.66 59.23 970,584 -0.04(-0.07%)
May 26, 2021 58.77 59.70 58.53 59.27 552,170 +0.75(+1.28%)
May 25, 2021 58.15 59.08 57.38 58.52 578,354 +0.35(+0.60%)
May 24, 2021 56.85 58.91 56.64 58.17 871,856 +1.80(+3.19%)
May 21, 2021 57.23 57.35 55.68 56.37 883,809 -0.32(-0.56%)
May 20, 2021 54.41 56.81 54.01 56.69 1,419,058 +2.87(+5.33%)
May 19, 2021 53.40 54.25 52.55 53.82 968,756 -0.95(-1.73%)
May 18, 2021 54.26 56.01 53.64 54.77 936,744 +0.58(+1.07%)
May 17, 2021 54.37 54.74 52.70 54.19 872,642 -0.40(-0.73%)
May 14, 2021 52.96 54.77 51.95 54.59 1,097,633 +2.43(+4.66%)
May 13, 2021 54.44 55.65 51.11 52.16 1,215,134 -1.46(-2.72%)
May 12, 2021 54.38 56.04 52.99 53.62 1,622,990 -2.35(-4.20%)
May 11, 2021 52.00 56.56 51.50 55.97 2,129,133 +2.00(+3.71%)
May 10, 2021 54.25 54.97 53.26 53.97 1,713,230 -1.98(-3.54%)
May 07, 2021 56.66 58.42 55.33 55.95 943,872 +0.96(+1.75%)
May 06, 2021 55.12 56.36 53.38 54.99 1,513,677 -0.98(-1.75%)
May 05, 2021 57.32 58.70 55.47 55.97 768,345 -1.42(-2.47%)
May 04, 2021 57.11 57.78 55.11 57.39 1,277,678 -0.61(-1.05%)
May 03, 2021 59.44 59.67 57.57 58.00 1,039,316 -1.30(-2.19%)
Apr 30, 2021 59.40 61.36 59.04 59.30 1,009,500 -0.47(-0.79%)
Apr 29, 2021 62.00 62.00 59.25 59.77 1,418,078 -2.11(-3.41%)
Apr 28, 2021 61.85 62.47 61.20 61.88 614,582 -0.66(-1.06%)
Apr 27, 2021 63.75 63.87 62.08 62.54 562,599 -0.95(-1.50%)
Apr 26, 2021 62.50 63.70 61.65 63.49 915,770 +1.46(+2.35%)
Apr 23, 2021 60.46 62.38 60.16 62.03 921,800 +2.23(+3.73%)
Apr 22, 2021 61.70 62.44 58.44 59.80 2,583,294 -1.11(-1.82%)
Apr 21, 2021 61.30 62.31 60.71 60.91 940,955 -0.69(-1.12%)
Apr 20, 2021 64.84 64.88 61.24 61.60 1,007,469 -3.03(-4.69%)
Apr 19, 2021 64.40 65.63 64.20 64.63 1,013,871 -0.57(-0.87%)
Apr 16, 2021 65.24 65.55 64.07 65.20 700,400 -0.04(-0.06%)
Apr 15, 2021 65.23 65.66 63.77 65.24 1,241,339 +0.99(+1.54%)
Apr 14, 2021 65.85 66.56 64.00 64.25 1,527,086 -1.25(-1.91%)
Apr 13, 2021 65.76 67.75 64.97 65.50 982,573 +0.22(+0.34%)
Apr 12, 2021 64.05 65.65 63.59 65.28 369,911 +0.43(+0.66%)
Apr 09, 2021 65.04 65.04 62.77 64.85 792,400 -0.65(-0.99%)
Apr 08, 2021 65.48 65.92 64.69 65.50 2,219,953 +1.53(+2.39%)
Apr 07, 2021 64.96 65.42 63.14 63.97 849,133 -1.48(-2.26%)
Apr 06, 2021 64.72 66.15 64.16 65.45 918,423 +0.64(+0.99%)
Apr 05, 2021 65.90 66.69 63.96 64.81 699,654 -0.55(-0.84%)
Apr 01, 2021 64.86 67.49 64.02 65.36 1,257,400 +1.44(+2.25%)
Mar 31, 2021 61.99 64.54 61.63 63.92 1,003,105 +3.32(+5.48%)
Mar 30, 2021 59.41 60.75 58.23 60.60 604,222 +0.39(+0.65%)
Mar 29, 2021 62.01 62.50 58.67 60.21 798,796 -2.62(-4.17%)
Mar 26, 2021 62.47 63.97 60.89 62.83 677,800 +0.37(+0.59%)
Mar 25, 2021 61.65 62.99 60.60 62.46 826,208 -0.69(-1.09%)
Mar 24, 2021 66.80 67.26 62.90 63.15 905,547 -4.11(-6.11%)
Mar 23, 2021 67.02 68.66 66.65 67.26 1,603,315 +0.61(+0.92%)
Mar 22, 2021 63.25 67.30 62.75 66.65 1,117,792 +4.09(+6.54%)
Mar 19, 2021 61.41 63.85 61.01 62.56 1,686,600 +1.48(+2.42%)
Mar 18, 2021 64.06 64.47 60.62 61.08 1,643,883 -4.81(-7.30%)
Mar 17, 2021 67.99 70.29 63.08 65.89 2,448,902 -2.73(-3.98%)
Mar 16, 2021 69.13 71.85 67.41 68.62 2,071,488 +0.83(+1.22%)
Mar 15, 2021 66.80 68.13 65.23 67.79 710,154 +0.95(+1.42%)
Mar 12, 2021 65.52 66.99 64.16 66.84 570,200 -1.07(-1.58%)
Mar 11, 2021 66.21 68.73 65.45 67.91 552,014 +4.11(+6.44%)
Mar 10, 2021 66.11 68.12 63.66 63.80 960,704 -1.20(-1.85%)
Mar 09, 2021 62.36 65.25 62.36 65.00 1,304,064 +5.21(+8.71%)
Mar 08, 2021 62.51 63.62 59.34 59.79 1,177,752 -3.20(-5.08%)
Mar 05, 2021 66.07 66.72 60.69 62.99 2,217,200 -3.08(-4.66%)
Mar 04, 2021 66.05 68.23 63.50 66.07 1,831,794 -0.88(-1.31%)
Mar 03, 2021 69.80 69.93 65.68 66.95 1,385,596 -2.95(-4.22%)
Mar 02, 2021 73.01 73.01 69.77 69.90 753,775 -2.53(-3.49%)
Mar 01, 2021 70.48 72.76 70.48 72.43 1,492,762 +3.18(+4.59%)
Feb 26, 2021 70.75 72.00 67.40 69.25 1,252,900 -0.35(-0.50%)
Feb 25, 2021 73.37 74.35 69.15 69.60 1,981,778 -4.60(-6.20%)
Feb 24, 2021 74.10 75.09 71.78 74.20 1,136,416 -0.10(-0.13%)
Feb 23, 2021 75.24 76.36 72.21 74.30 1,631,997 -4.21(-5.36%)
Feb 22, 2021 81.89 81.89 77.83 78.51 775,197 -4.27(-5.16%)
Feb 19, 2021 82.98 84.17 82.15 82.78 808,400 +0.00(+0.00%)
Feb 18, 2021 79.43 83.10 78.41 82.78 834,275 +1.67(+2.06%)
Feb 17, 2021 80.79 81.31 78.07 81.11 848,429 -1.19(-1.45%)
Feb 16, 2021 83.75 83.75 80.14 82.30 1,027,501 -2.11(-2.50%)
Feb 12, 2021 81.27 85.43 79.79 84.41 1,482,900 +3.94(+4.90%)
Feb 11, 2021 78.27 80.78 77.14 80.47 1,451,948 +3.03(+3.91%)
Feb 10, 2021 78.70 80.40 76.52 77.44 838,507 -0.84(-1.07%)
Feb 09, 2021 77.58 79.07 76.53 78.28 847,114 +1.79(+2.34%)
Feb 08, 2021 76.80 79.17 76.00 76.49 1,340,874 +0.30(+0.39%)
Feb 05, 2021 73.05 78.81 72.66 76.19 1,490,900 +3.33(+4.57%)
Feb 04, 2021 72.50 72.89 71.30 72.86 559,162 +0.47(+0.65%)
Feb 03, 2021 73.89 73.89 70.68 72.39 679,428 -1.04(-1.42%)
Feb 02, 2021 73.50 74.78 71.52 73.43 1,055,109 +1.23(+1.70%)
Feb 01, 2021 70.52 72.29 69.94 72.20 895,617 +2.46(+3.53%)
Jan 29, 2021 71.32 71.34 68.43 69.74 806,700 -1.86(-2.60%)
Jan 28, 2021 65.54 72.13 65.29 71.60 2,152,623 +6.23(+9.53%)
Jan 27, 2021 67.17 68.21 63.51 65.37 1,122,775 -3.15(-4.60%)
Jan 26, 2021 71.00 71.00 68.21 68.52 785,029 -2.03(-2.88%)
Jan 25, 2021 73.50 74.61 69.95 70.55 843,923 -1.99(-2.74%)
Jan 22, 2021 70.68 72.61 69.80 72.54 636,600 +2.02(+2.86%)
Jan 21, 2021 72.20 72.48 70.31 70.52 640,338 -1.73(-2.39%)
Jan 20, 2021 72.62 73.70 71.75 72.25 949,598 +0.59(+0.82%)
Jan 19, 2021 71.57 72.98 69.91 71.66 1,062,529 +1.39(+1.98%)
Jan 15, 2021 70.99 72.34 69.30 70.27 901,300 -0.04(-0.06%)
Jan 14, 2021 69.03 71.13 69.03 70.31 1,280,891 +1.43(+2.08%)
Jan 13, 2021 69.84 69.84 67.59 68.88 821,255 -0.06(-0.09%)
Jan 12, 2021 68.60 69.87 68.00 68.94 759,781 +0.34(+0.50%)
Jan 11, 2021 66.45 69.52 65.66 68.60 746,388 +0.50(+0.73%)
Jan 08, 2021 67.50 69.79 67.14 68.10 971,300 +1.54(+2.31%)
Jan 07, 2021 64.50 66.67 64.28 66.56 1,199,551 +2.28(+3.55%)
Jan 06, 2021 66.23 66.38 63.76 64.28 1,855,727 -3.40(-5.02%)
Jan 05, 2021 67.98 68.50 67.07 67.68 1,116,877 -0.44(-0.65%)
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.