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 (%)
Apr 30, 2019 41.86 42.48 41.76 42.33 1,689,117 +0.46(+1.10%)
Apr 29, 2019 42.00 42.20 41.63 41.87 1,222,925 +0.07(+0.17%)
Apr 26, 2019 41.52 42.05 41.35 41.80 1,064,800 +0.22(+0.53%)
Apr 25, 2019 41.56 42.01 40.86 41.58 928,965 +0.55(+1.34%)
Apr 24, 2019 41.31 41.87 40.96 41.03 707,756 -0.26(-0.63%)
Apr 23, 2019 41.20 41.48 40.80 41.29 937,759 +0.26(+0.63%)
Apr 22, 2019 39.38 41.47 39.01 41.03 1,303,778 +0.88(+2.19%)
Apr 18, 2019 39.63 40.27 38.44 40.15 1,684,200 +0.46(+1.16%)
Apr 17, 2019 40.52 40.76 39.31 39.69 2,345,231 -0.62(-1.54%)
Apr 16, 2019 41.00 41.50 39.64 40.31 1,949,142 -0.24(-0.59%)
Apr 15, 2019 40.40 41.36 39.75 40.55 1,815,262 +0.17(+0.42%)
Apr 12, 2019 39.80 40.52 39.46 40.38 3,731,400 +1.74(+4.50%)
Apr 11, 2019 38.30 38.94 37.25 38.64 2,916,462 +0.58(+1.52%)
Apr 10, 2019 38.20 38.64 37.58 38.06 1,615,730 -0.16(-0.42%)
Apr 09, 2019 37.78 38.82 37.25 38.22 1,149,721 +0.11(+0.29%)
Apr 08, 2019 38.19 38.42 36.76 38.11 1,097,065 +0.08(+0.21%)
Apr 05, 2019 38.70 39.23 37.93 38.03 1,442,200 -0.55(-1.43%)
Apr 04, 2019 40.80 40.92 37.67 38.58 1,895,398 -1.63(-4.05%)
Apr 03, 2019 40.69 40.87 39.36 40.21 1,989,939 -0.33(-0.81%)
Apr 02, 2019 39.70 41.46 39.11 40.54 1,897,249 +0.86(+2.17%)
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.