Smartsheet Inc Cl A (NY: SMAR )

74.36 USD +0.80 (+1.08%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 51.31 51.86 48.67 49.91 1,578,968 -1.31(-2.56%)
Jul 30, 2019 51.10 52.55 51.00 51.22 1,055,650 -0.28(-0.54%)
Jul 29, 2019 54.95 54.95 50.71 51.50 2,769,385 -3.44(-6.26%)
Jul 26, 2019 54.36 55.33 54.17 54.94 913,100 +1.02(+1.89%)
Jul 25, 2019 53.05 54.55 52.01 53.92 991,395 +0.82(+1.54%)
Jul 24, 2019 52.22 53.25 51.78 53.10 1,401,488 +0.85(+1.63%)
Jul 23, 2019 53.36 53.90 51.76 52.25 1,313,672 -1.10(-2.06%)
Jul 22, 2019 53.30 54.15 53.27 53.35 586,932 +0.11(+0.21%)
Jul 19, 2019 55.79 55.79 53.10 53.24 795,700 -0.67(-1.24%)
Jul 18, 2019 53.50 54.25 53.11 53.91 1,071,748 +0.06(+0.11%)
Jul 17, 2019 53.73 54.49 53.50 53.85 500,144 +0.27(+0.50%)
Jul 16, 2019 54.14 55.42 53.28 53.58 1,079,282 -0.78(-1.43%)
Jul 15, 2019 54.31 54.56 53.37 54.36 1,125,231 +0.25(+0.46%)
Jul 12, 2019 53.00 54.44 52.40 54.11 1,576,300 +1.12(+2.11%)
Jul 11, 2019 53.50 54.19 52.71 52.99 1,494,358 +0.15(+0.28%)
Jul 10, 2019 53.50 53.62 52.60 52.84 873,903 -0.16(-0.30%)
Jul 09, 2019 52.05 53.12 51.56 53.00 1,043,182 +0.82(+1.57%)
Jul 08, 2019 51.41 52.28 51.01 52.18 1,524,013 +0.68(+1.32%)
Jul 05, 2019 51.95 52.10 50.51 51.50 1,575,400 -1.04(-1.98%)
Jul 03, 2019 51.84 52.82 51.24 52.54 2,894,600 +0.89(+1.72%)
Jul 02, 2019 49.67 51.67 49.42 51.65 2,438,908 +2.13(+4.30%)
Jul 01, 2019 49.26 49.86 48.39 49.52 1,986,765 +1.12(+2.31%)
Jun 28, 2019 47.75 48.49 46.93 48.40 10,154,100 +0.70(+1.47%)
Jun 27, 2019 47.62 48.89 47.54 47.70 1,920,256 +0.15(+0.32%)
Jun 26, 2019 46.72 47.89 46.33 47.55 1,645,313 +1.24(+2.68%)
Jun 25, 2019 48.33 48.39 46.13 46.31 1,771,103 -1.79(-3.72%)
Jun 24, 2019 47.65 48.94 47.01 48.10 1,618,200 +0.53(+1.11%)
Jun 21, 2019 48.46 48.85 46.96 47.57 1,871,500 -1.16(-2.38%)
Jun 20, 2019 49.43 50.64 48.60 48.73 2,178,990 +0.13(+0.27%)
Jun 19, 2019 48.95 49.26 47.55 48.60 1,444,769 -0.27(-0.55%)
Jun 18, 2019 48.99 50.42 48.59 48.87 3,470,750 +0.51(+1.05%)
Jun 17, 2019 46.12 48.74 45.93 48.36 3,483,207 +2.47(+5.38%)
Jun 14, 2019 45.76 46.60 44.63 45.89 2,159,600 +0.25(+0.55%)
Jun 13, 2019 45.90 46.75 45.23 45.64 3,225,671 +0.04(+0.09%)
Jun 12, 2019 43.50 45.89 42.82 45.60 11,942,300 +2.02(+4.64%)
Jun 11, 2019 44.45 45.44 42.10 43.58 2,638,964 -0.73(-1.65%)
Jun 10, 2019 44.20 46.06 43.79 44.31 3,055,571 -1.19(-2.62%)
Jun 07, 2019 44.93 46.58 44.71 45.50 2,745,700 +0.57(+1.27%)
Jun 06, 2019 39.55 45.04 39.14 44.93 4,827,288 +4.17(+10.23%)
Jun 05, 2019 39.37 40.91 39.05 40.76 2,324,243 +1.94(+5.00%)
Jun 04, 2019 39.28 39.44 37.67 38.82 2,812,239 +0.09(+0.23%)
Jun 03, 2019 43.05 43.21 38.03 38.73 3,089,748 -4.25(-9.89%)
May 31, 2019 42.26 43.64 42.12 42.98 976,400 -0.50(-1.15%)
May 30, 2019 43.45 43.81 42.78 43.48 849,510 +0.43(+1.00%)
May 29, 2019 43.22 44.38 42.57 43.05 1,515,906 -0.76(-1.73%)
May 28, 2019 43.50 44.06 43.15 43.81 2,999,790 +0.48(+1.11%)
May 24, 2019 42.07 43.75 42.00 43.33 1,679,400 +1.68(+4.03%)
May 23, 2019 41.82 41.84 40.68 41.65 937,688 -1.01(-2.37%)
May 22, 2019 41.82 43.39 41.62 42.66 907,096 +0.63(+1.50%)
May 21, 2019 41.39 42.45 41.05 42.03 886,529 +1.46(+3.60%)
May 20, 2019 40.84 41.47 39.75 40.57 1,284,493 -0.68(-1.65%)
May 17, 2019 41.86 42.48 41.08 41.25 982,100 -1.10(-2.60%)
May 16, 2019 41.78 43.20 41.61 42.35 2,369,505 +0.84(+2.02%)
May 15, 2019 39.70 42.05 39.50 41.51 1,170,727 +1.34(+3.34%)
May 14, 2019 39.52 40.55 39.35 40.17 1,069,910 +1.02(+2.61%)
May 13, 2019 40.20 40.74 38.99 39.15 1,219,351 -2.23(-5.39%)
May 10, 2019 41.00 41.79 39.58 41.38 1,037,900 -0.61(-1.45%)
May 09, 2019 41.00 42.15 40.33 41.99 902,018 +0.35(+0.84%)
May 08, 2019 41.40 42.28 41.25 41.64 801,918 -0.01(-0.02%)
May 07, 2019 41.50 42.30 41.04 41.65 1,310,607 -0.25(-0.60%)
May 06, 2019 40.75 42.10 40.39 41.90 908,700 -0.09(-0.21%)
May 03, 2019 42.00 42.32 41.42 41.99 973,900 +0.22(+0.53%)
May 02, 2019 40.36 41.83 39.12 41.77 1,081,623 +1.49(+3.70%)
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.