Smartsheet Inc Cl A (NY: SMAR )

76.71 USD -0.39 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.11 41.05 39.06 40.79 2,390,000 +0.90(+2.26%)
Mar 28, 2019 40.26 40.75 39.31 39.89 2,213,218 -1.02(-2.49%)
Mar 27, 2019 41.77 42.05 40.08 40.91 846,040 -0.72(-1.73%)
Mar 26, 2019 41.60 42.22 41.22 41.63 1,231,863 +0.41(+0.99%)
Mar 25, 2019 41.25 41.97 40.22 41.22 1,789,637 -0.40(-0.96%)
Mar 22, 2019 43.94 44.25 41.12 41.62 4,504,200 -4.04(-8.85%)
Mar 21, 2019 45.00 46.14 44.66 45.66 1,595,365 -0.03(-0.07%)
Mar 20, 2019 48.81 49.04 44.50 45.69 4,758,949 +2.25(+5.18%)
Mar 19, 2019 44.24 44.43 43.35 43.44 1,812,579 -0.20(-0.46%)
Mar 18, 2019 45.10 45.98 43.57 43.64 1,144,948 -1.31(-2.91%)
Mar 15, 2019 45.37 45.50 44.32 44.95 1,148,900 -0.44(-0.97%)
Mar 14, 2019 42.39 46.29 42.28 45.39 2,545,815 +3.20(+7.58%)
Mar 13, 2019 41.00 42.78 40.96 42.19 2,018,940 +1.44(+3.53%)
Mar 12, 2019 40.00 40.77 39.51 40.75 877,890 +0.66(+1.65%)
Mar 11, 2019 38.01 40.09 38.01 40.09 1,263,765 +2.16(+5.69%)
Mar 08, 2019 36.68 38.15 36.25 37.93 434,300 +0.75(+2.02%)
Mar 07, 2019 37.32 38.08 36.92 37.18 485,502 -0.31(-0.83%)
Mar 06, 2019 37.08 37.85 36.80 37.49 448,920 +0.37(+1.00%)
Mar 05, 2019 36.30 37.33 35.48 37.12 780,329 -0.10(-0.27%)
Mar 04, 2019 38.42 38.83 36.13 37.22 1,066,765 -0.85(-2.23%)
Mar 01, 2019 38.68 39.22 37.88 38.07 824,800 -0.17(-0.44%)
Feb 28, 2019 38.60 38.98 38.12 38.24 389,147 -0.59(-1.52%)
Feb 27, 2019 38.73 39.00 38.11 38.83 594,037 +0.17(+0.44%)
Feb 26, 2019 37.35 38.88 37.11 38.66 719,494 +1.23(+3.29%)
Feb 25, 2019 37.26 38.00 37.12 37.43 753,702 +0.43(+1.16%)
Feb 22, 2019 37.14 37.14 36.65 37.00 783,800 +0.05(+0.14%)
Feb 21, 2019 37.12 38.00 36.79 36.95 446,039 -0.32(-0.86%)
Feb 20, 2019 37.00 37.65 36.92 37.27 640,659 +0.28(+0.76%)
Feb 19, 2019 37.09 37.24 36.57 36.99 647,847 -0.08(-0.22%)
Feb 15, 2019 36.73 37.47 36.42 37.07 602,600 +0.45(+1.23%)
Feb 14, 2019 35.69 36.70 35.62 36.62 477,821 +0.64(+1.78%)
Feb 13, 2019 35.77 36.00 35.27 35.98 428,559 +0.30(+0.84%)
Feb 12, 2019 35.40 35.72 34.98 35.68 684,785 +0.63(+1.80%)
Feb 11, 2019 35.64 36.09 34.54 35.05 831,757 -0.46(-1.30%)
Feb 08, 2019 33.99 35.55 33.26 35.51 1,024,700 +1.44(+4.23%)
Feb 07, 2019 34.00 34.56 33.10 34.07 1,534,992 -0.43(-1.25%)
Feb 06, 2019 33.12 34.51 32.82 34.50 1,726,780 +1.43(+4.32%)
Feb 05, 2019 31.91 33.22 31.69 33.07 1,106,239 +1.47(+4.65%)
Feb 04, 2019 30.99 31.89 30.58 31.60 745,499 +0.63(+2.03%)
Feb 01, 2019 31.17 31.58 30.67 30.97 881,000 -0.41(-1.31%)
Jan 31, 2019 29.91 31.76 29.91 31.38 887,102 +1.39(+4.63%)
Jan 30, 2019 29.60 30.29 29.54 29.99 733,647 +0.39(+1.32%)
Jan 29, 2019 29.15 30.07 28.99 29.60 1,194,336 +0.34(+1.16%)
Jan 28, 2019 27.88 29.30 27.50 29.26 1,193,841 +1.09(+3.87%)
Jan 25, 2019 28.14 28.72 27.83 28.17 1,331,800 +0.38(+1.37%)
Jan 24, 2019 27.91 28.00 27.13 27.79 159,839 -0.01(-0.04%)
Jan 23, 2019 27.87 28.26 27.10 27.80 300,319 +0.07(+0.25%)
Jan 22, 2019 28.25 28.58 27.00 27.73 445,778 -0.86(-3.01%)
Jan 18, 2019 27.98 29.12 27.80 28.59 1,199,600 +1.04(+3.77%)
Jan 17, 2019 26.59 27.72 26.59 27.55 746,445 +0.78(+2.91%)
Jan 16, 2019 26.75 27.11 26.13 26.77 775,347 +0.23(+0.87%)
Jan 15, 2019 25.24 26.75 25.02 26.54 682,750 +1.30(+5.15%)
Jan 14, 2019 25.09 25.28 24.19 25.24 671,271 -0.28(-1.10%)
Jan 11, 2019 25.57 26.17 25.08 25.52 375,400 -0.27(-1.05%)
Jan 10, 2019 25.89 26.39 25.11 25.79 353,211 -0.56(-2.13%)
Jan 09, 2019 25.42 26.36 25.33 26.35 1,109,769 +0.94(+3.70%)
Jan 08, 2019 24.91 25.45 24.71 25.41 969,199 +0.65(+2.63%)
Jan 07, 2019 23.76 24.81 23.45 24.76 1,096,350 +1.14(+4.83%)
Jan 04, 2019 22.91 24.00 22.26 23.62 1,960,200 +1.05(+4.65%)
Jan 03, 2019 23.78 23.78 22.34 22.57 775,286 -1.64(-6.77%)
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.