Smartsheet Inc Cl A (NY: SMAR )

38.50 +0.10 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.73 29.73 29.73 0 +0.23(+0.78%)
Aug 30, 2018 29.33 29.99 29.25 29.50 255,827 -0.09(-0.30%)
Aug 29, 2018 29.32 29.70 28.40 29.59 114,044 +0.32(+1.09%)
Aug 28, 2018 30.00 30.00 28.46 29.27 186,012 -0.65(-2.17%)
Aug 27, 2018 29.70 30.00 29.40 29.92 181,998 +0.49(+1.66%)
Aug 24, 2018 29.00 29.90 28.75 29.43 154,400 +0.48(+1.66%)
Aug 23, 2018 28.68 29.84 28.36 28.95 228,867 +0.26(+0.91%)
Aug 22, 2018 28.00 28.70 27.73 28.69 172,146 +0.64(+2.28%)
Aug 21, 2018 26.67 28.10 26.50 28.05 295,583 +1.56(+5.89%)
Aug 20, 2018 25.34 26.92 25.19 26.49 98,965 +1.28(+5.08%)
Aug 17, 2018 26.01 26.15 25.15 25.21 117,200 -0.79(-3.04%)
Aug 16, 2018 25.80 26.29 25.68 26.00 80,887 +0.44(+1.72%)
Aug 15, 2018 26.83 26.83 25.39 25.56 231,203 -1.37(-5.09%)
Aug 14, 2018 27.01 27.48 25.90 26.93 186,812 -0.07(-0.26%)
Aug 13, 2018 25.92 27.07 25.92 27.00 172,740 +1.13(+4.37%)
Aug 10, 2018 25.70 26.97 25.47 25.87 213,400 -0.35(-1.33%)
Aug 09, 2018 24.40 26.27 24.40 26.22 263,715 +1.89(+7.77%)
Aug 08, 2018 24.92 24.95 24.10 24.33 109,255 -0.67(-2.68%)
Aug 07, 2018 24.36 25.35 24.36 25.00 151,186 +0.50(+2.04%)
Aug 06, 2018 23.43 24.54 23.00 24.50 154,474 +0.95(+4.03%)
Aug 03, 2018 23.50 23.86 23.06 23.55 170,200 +0.15(+0.64%)
Aug 02, 2018 21.00 23.44 21.00 23.40 350,268 +2.31(+10.95%)
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.