Smartsheet Inc Cl A (NY: SMAR )

65.94 USD +4.78 (+7.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 64.59 65.65 63.97 64.00 1,669,612 -0.53(-0.82%)
Nov 29, 2021 64.27 64.73 62.51 64.53 906,863 +1.03(+1.62%)
Nov 26, 2021 63.29 64.81 62.80 63.50 533,706 +0.02(+0.03%)
Nov 24, 2021 61.77 64.08 60.83 63.48 1,172,725 +0.57(+0.91%)
Nov 23, 2021 61.06 63.32 60.16 62.91 1,498,745 +0.44(+0.70%)
Nov 22, 2021 65.62 65.62 60.30 62.47 1,486,755 -2.93(-4.48%)
Nov 19, 2021 67.48 69.00 65.10 65.40 777,721 -1.57(-2.34%)
Nov 18, 2021 69.95 67.17 66.78 66.97 755,098 -2.56(-3.68%)
Nov 17, 2021 71.54 72.39 69.02 69.53 607,090 -1.92(-2.69%)
Nov 16, 2021 71.48 71.85 70.76 71.45 1,059,288 -0.12(-0.17%)
Nov 15, 2021 72.90 73.42 71.10 71.57 967,890 -1.26(-1.73%)
Nov 12, 2021 69.34 74.54 68.56 72.83 2,476,178 +4.37(+6.38%)
Nov 11, 2021 68.90 69.70 68.20 68.46 579,586 +0.26(+0.38%)
Nov 10, 2021 72.70 68.18 68.20 849,357 -5.44(-7.39%)
Nov 09, 2021 71.00 73.89 70.51 73.64 1,073,007 +3.38(+4.81%)
Nov 08, 2021 68.65 70.49 68.65 70.26 461,325 +1.35(+1.96%)
Nov 05, 2021 71.16 71.41 68.37 68.91 1,139,053 -1.98(-2.79%)
Nov 04, 2021 69.61 71.18 69.50 70.89 483,883 +1.49(+2.15%)
Nov 03, 2021 69.32 69.47 67.90 69.40 432,861 +0.31(+0.45%)
Nov 02, 2021 71.48 71.48 69.01 69.09 585,337 -2.12(-2.98%)
Nov 01, 2021 69.23 71.37 69.01 71.21 813,984 +2.20(+3.19%)
Oct 29, 2021 68.71 69.55 67.86 69.01 978,284 -0.25(-0.36%)
Oct 28, 2021 69.17 70.25 68.99 69.26 808,934 +0.29(+0.42%)
Oct 27, 2021 71.11 72.25 68.79 68.97 608,260 -2.22(-3.12%)
Oct 26, 2021 72.17 71.19 953,003 +0.12(+0.17%)
Oct 25, 2021 71.06 72.45 70.69 71.07 930,044 +0.15(+0.21%)
Oct 22, 2021 71.38 71.98 70.28 70.92 317,298 -0.56(-0.78%)
Oct 21, 2021 71.00 72.60 71.00 71.48 635,085 +0.09(+0.13%)
Oct 20, 2021 72.02 72.47 70.55 71.39 1,107,847 +0.06(+0.08%)
Oct 19, 2021 69.91 71.50 69.76 71.33 1,270,451 +1.79(+2.57%)
Oct 18, 2021 69.71 71.42 69.44 69.54 1,109,461 -0.21(-0.30%)
Oct 15, 2021 69.25 70.41 69.15 69.75 1,445,041 +0.39(+0.56%)
Oct 14, 2021 67.50 70.57 67.46 69.36 1,918,865 +3.37(+5.11%)
Oct 13, 2021 66.46 67.25 65.07 65.99 1,596,067 +0.09(+0.14%)
Oct 12, 2021 64.45 66.22 64.09 65.90 909,362 +1.84(+2.87%)
Oct 11, 2021 64.40 65.97 63.30 64.06 925,228 -1.10(-1.69%)
Oct 08, 2021 67.21 67.54 65.14 65.16 984,957 -1.57(-2.35%)
Oct 07, 2021 66.54 68.23 66.51 66.73 746,276 +0.81(+1.23%)
Oct 06, 2021 64.80 66.98 64.41 65.92 654,561 +0.27(+0.41%)
Oct 05, 2021 64.81 66.53 64.35 65.65 1,054,689 +1.30(+2.02%)
Oct 04, 2021 68.52 68.57 63.90 64.35 1,651,130 -4.90(-7.08%)
Oct 01, 2021 69.02 69.73 67.71 69.25 809,740 +0.43(+0.62%)
Sep 30, 2021 70.48 71.07 68.47 68.82 1,195,910 -1.11(-1.59%)
Sep 29, 2021 71.32 71.42 69.22 69.93 712,098 -0.47(-0.67%)
Sep 28, 2021 72.96 72.96 70.26 70.40 973,642 -4.11(-5.52%)
Sep 27, 2021 75.05 75.51 73.26 74.51 561,841 -2.20(-2.87%)
Sep 24, 2021 76.57 76.84 75.03 76.71 598,281 -0.39(-0.51%)
Sep 23, 2021 76.85 77.25 75.57 77.10 601,421 +0.85(+1.11%)
Sep 22, 2021 73.31 76.27 72.90 76.25 1,265,988 +2.90(+3.95%)
Sep 21, 2021 72.81 74.28 72.28 73.35 849,536 +1.29(+1.79%)
Sep 20, 2021 72.40 72.85 70.77 72.06 936,424 -2.19(-2.95%)
Sep 17, 2021 74.99 75.00 72.47 74.25 1,639,981 -0.39(-0.52%)
Sep 16, 2021 72.85 74.94 72.07 74.64 727,032 +1.81(+2.49%)
Sep 15, 2021 70.66 72.93 70.44 72.83 994,713 +2.08(+2.94%)
Sep 14, 2021 70.81 72.08 70.35 70.75 785,701 +0.18(+0.26%)
Sep 13, 2021 72.57 72.77 70.00 70.57 1,441,274 -2.32(-3.18%)
Sep 10, 2021 75.00 76.50 72.84 72.89 1,163,689 -2.12(-2.83%)
Sep 09, 2021 70.89 75.07 70.60 75.01 2,934,777 +4.17(+5.89%)
Sep 08, 2021 71.21 76.49 70.36 70.84 4,647,739 -11.90(-14.38%)
Sep 07, 2021 83.63 84.51 81.94 82.74 2,671,436 -1.03(-1.23%)
Sep 03, 2021 81.46 85.65 81.31 83.77 2,098,749 +2.62(+3.23%)
Sep 02, 2021 81.71 82.00 80.43 81.15 1,676,739 -0.29(-0.36%)
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.