Smartsheet Inc Cl A (NY: SMAR )

55.97 USD +2.00 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.91 25.00 24.53 24.86 376,200 +0.07(+0.28%)
Dec 28, 2018 24.92 24.92 24.58 24.79 402,100 -0.10(-0.40%)
Dec 27, 2018 24.45 24.91 24.31 24.89 447,464 -0.01(-0.04%)
Dec 26, 2018 23.41 24.97 23.41 24.90 675,816 +1.43(+6.09%)
Dec 24, 2018 22.15 23.86 22.01 23.47 468,500 +0.82(+3.62%)
Dec 21, 2018 23.39 23.67 22.16 22.65 1,093,900 -0.80(-3.41%)
Dec 20, 2018 23.19 23.99 22.76 23.45 1,363,957 +0.11(+0.47%)
Dec 19, 2018 23.09 24.25 22.84 23.34 894,513 +0.43(+1.88%)
Dec 18, 2018 23.15 24.13 22.65 22.91 966,984 -0.05(-0.22%)
Dec 17, 2018 24.50 24.59 22.58 22.96 994,510 -1.81(-7.31%)
Dec 14, 2018 24.07 24.91 24.05 24.77 1,497,400 +0.77(+3.21%)
Dec 13, 2018 24.42 24.42 23.83 24.00 840,396 -0.50(-2.04%)
Dec 12, 2018 24.48 24.65 23.91 24.50 596,971 +0.50(+2.08%)
Dec 11, 2018 24.93 25.00 23.53 24.00 943,878 -0.78(-3.15%)
Dec 10, 2018 24.39 25.01 24.23 24.78 867,922 +0.47(+1.93%)
Dec 07, 2018 25.34 25.34 23.11 24.31 2,304,600 -1.73(-6.64%)
Dec 06, 2018 25.40 27.50 25.14 26.04 807,576 -0.30(-1.14%)
Dec 04, 2018 26.45 28.25 25.73 26.34 2,098,100 -0.72(-2.66%)
Dec 03, 2018 27.30 27.50 26.01 27.06 1,135,708 +0.16(+0.59%)
Nov 30, 2018 25.72 26.93 25.25 26.90 425,100 +0.73(+2.79%)
Nov 29, 2018 25.64 26.60 25.39 26.17 150,213 +0.18(+0.69%)
Nov 28, 2018 24.79 26.24 24.72 25.99 367,589 +1.52(+6.21%)
Nov 27, 2018 24.15 24.60 23.29 24.47 308,430 -0.02(-0.08%)
Nov 26, 2018 23.75 24.87 23.34 24.49 279,237 +1.44(+6.25%)
Nov 23, 2018 22.49 23.37 22.17 23.05 93,800 +0.17(+0.74%)
Nov 21, 2018 22.88 22.88 22.88 0 +1.27(+5.88%)
Nov 20, 2018 21.83 22.64 20.34 21.61 837,308 -0.90(-4.00%)
Nov 19, 2018 26.40 26.70 22.38 22.51 658,134 -4.24(-15.85%)
Nov 16, 2018 27.00 27.03 25.70 26.75 364,300 -0.23(-0.85%)
Nov 15, 2018 25.86 27.00 25.40 26.98 372,187 +0.78(+2.98%)
Nov 14, 2018 25.46 26.64 25.46 26.20 491,275 +0.75(+2.95%)
Nov 13, 2018 25.00 26.30 25.00 25.45 259,410 +0.45(+1.80%)
Nov 12, 2018 25.17 25.50 24.31 25.00 452,001 -0.57(-2.23%)
Nov 09, 2018 25.14 26.15 24.82 25.57 717,800 -0.16(-0.62%)
Nov 08, 2018 24.89 25.75 24.81 25.73 368,720 +0.92(+3.71%)
Nov 07, 2018 24.06 26.09 23.82 24.81 786,262 +0.94(+3.94%)
Nov 06, 2018 24.09 24.84 23.38 23.87 232,562 -0.39(-1.61%)
Nov 05, 2018 24.12 24.66 23.29 24.26 451,415 -0.03(-0.12%)
Nov 02, 2018 24.60 24.90 23.89 24.29 308,800 -0.53(-2.14%)
Nov 01, 2018 23.81 24.96 23.13 24.82 366,474 +1.16(+4.90%)
Oct 31, 2018 23.68 24.08 23.18 23.66 520,938 +0.16(+0.68%)
Oct 30, 2018 22.64 23.69 22.64 23.50 392,786 +0.91(+4.03%)
Oct 29, 2018 24.00 24.00 22.16 22.59 485,668 -0.86(-3.67%)
Oct 26, 2018 23.00 24.00 22.76 23.45 331,600 -0.52(-2.17%)
Oct 25, 2018 24.00 24.10 23.12 23.97 407,066 +0.25(+1.05%)
Oct 24, 2018 24.00 24.20 23.40 23.72 356,728 -0.36(-1.50%)
Oct 23, 2018 23.48 24.67 23.05 24.08 375,344 -0.15(-0.62%)
Oct 22, 2018 24.42 24.80 23.36 24.23 355,018 -0.18(-0.74%)
Oct 19, 2018 25.76 26.59 23.51 24.41 395,300 -1.25(-4.87%)
Oct 18, 2018 25.89 26.97 25.49 25.66 621,578 -0.60(-2.28%)
Oct 17, 2018 26.48 27.03 25.36 26.26 420,532 -1.03(-3.77%)
Oct 16, 2018 25.80 27.69 25.53 27.29 699,038 +2.01(+7.95%)
Oct 15, 2018 26.60 26.75 25.00 25.28 782,199 -1.26(-4.75%)
Oct 12, 2018 23.89 26.60 23.75 26.54 1,150,900 +3.34(+14.40%)
Oct 11, 2018 23.36 24.07 22.75 23.20 815,251 -0.56(-2.36%)
Oct 10, 2018 24.85 24.85 23.25 23.76 576,422 -1.12(-4.50%)
Oct 09, 2018 25.26 25.97 24.46 24.88 432,119 -0.72(-2.81%)
Oct 08, 2018 25.30 26.45 24.57 25.60 453,181 -0.12(-0.47%)
Oct 05, 2018 26.75 26.81 25.16 25.72 507,100 -1.03(-3.85%)
Oct 04, 2018 28.50 28.75 26.36 26.75 552,547 -1.51(-5.34%)
Oct 03, 2018 27.54 28.43 27.30 28.26 267,091 +1.03(+3.78%)
Oct 02, 2018 30.38 30.39 26.65 27.23 540,852 -3.09(-10.19%)
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.