Smartsheet Inc Cl A (NY: SMAR )

38.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.76 50.91 47.80 48.60 1,527,300 -1.67(-3.32%)
Aug 29, 2019 50.39 51.03 49.76 50.27 839,341 +0.72(+1.45%)
Aug 28, 2019 49.29 49.94 48.19 49.55 819,944 -0.30(-0.60%)
Aug 27, 2019 50.95 51.99 48.44 49.85 1,373,020 -0.51(-1.01%)
Aug 26, 2019 51.02 51.03 49.36 50.36 743,762 +0.04(+0.08%)
Aug 23, 2019 51.72 52.71 49.81 50.32 871,800 -1.44(-2.78%)
Aug 22, 2019 52.38 52.49 50.17 51.76 905,741 -0.41(-0.79%)
Aug 21, 2019 51.33 53.01 50.91 52.17 1,140,125 +1.04(+2.03%)
Aug 20, 2019 49.90 51.65 48.59 51.13 1,061,267 +1.23(+2.46%)
Aug 19, 2019 50.21 51.50 49.88 49.90 1,504,773 +0.56(+1.13%)
Aug 16, 2019 47.05 49.56 46.80 49.34 1,473,400 +3.01(+6.50%)
Aug 15, 2019 45.95 47.05 45.56 46.33 1,403,804 +0.93(+2.05%)
Aug 14, 2019 46.72 46.99 44.07 45.40 1,447,860 -2.17(-4.56%)
Aug 13, 2019 45.89 47.79 45.37 47.57 1,269,493 +1.45(+3.14%)
Aug 12, 2019 47.89 48.44 45.59 46.12 1,231,348 -2.24(-4.63%)
Aug 09, 2019 48.84 49.31 47.61 48.36 562,000 -0.64(-1.31%)
Aug 08, 2019 48.27 49.88 47.80 49.00 917,133 +1.60(+3.38%)
Aug 07, 2019 46.79 47.83 46.12 47.40 841,870 +0.30(+0.64%)
Aug 06, 2019 47.57 48.50 47.04 47.10 858,420 -0.06(-0.13%)
Aug 05, 2019 48.57 48.94 46.45 47.16 1,370,030 -3.17(-6.30%)
Aug 02, 2019 50.41 50.60 48.92 50.33 795,200 +0.34(+0.68%)
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.